万东医疗(600055)股票行情
万东医疗(600055)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 15.63 | 15.80 | 0.20 | 1.28% | 15.58 | 15.85 | 35867 | 5653.06 | 0.51% |
| 2025-12-11 | 15.85 | 15.60 | -0.27 | -1.70% | 15.60 | 15.85 | 30781 | 4831.42 | 0.44% |
| 2025-12-10 | 15.79 | 15.87 | 0.07 | 0.44% | 15.72 | 15.95 | 21601 | 3422.05 | 0.31% |
| 2025-12-09 | 15.98 | 15.80 | -0.19 | -1.19% | 15.80 | 16.00 | 30366 | 4823.56 | 0.43% |
| 2025-12-08 | 16.21 | 15.99 | -0.17 | -1.05% | 15.95 | 16.29 | 45664 | 7319.94 | 0.65% |
| 2025-12-05 | 16.00 | 16.16 | 0.19 | 1.19% | 15.85 | 16.17 | 28600 | 4579.26 | 0.41% |
| 2025-12-04 | 16.26 | 15.97 | -0.29 | -1.78% | 15.94 | 16.26 | 42096 | 6769.18 | 0.60% |
| 2025-12-03 | 16.32 | 16.26 | -0.08 | -0.49% | 16.18 | 16.38 | 31401 | 5101.29 | 0.45% |
| 2025-12-02 | 16.22 | 16.34 | 0.12 | 0.74% | 16.07 | 16.40 | 46687 | 7581.11 | 0.66% |
| 2025-12-01 | 16.30 | 16.22 | -0.03 | -0.18% | 16.07 | 16.30 | 51041 | 8258.25 | 0.73% |
| 2025-11-28 | 16.40 | 16.25 | -0.02 | -0.12% | 16.13 | 16.68 | 64246 | 10471.17 | 0.91% |
| 2025-11-27 | 16.16 | 16.27 | 0.13 | 0.81% | 16.16 | 16.50 | 77141 | 12604.95 | 1.10% |
| 2025-11-26 | 16.09 | 16.14 | 0.06 | 0.37% | 16.07 | 16.35 | 46258 | 7478.73 | 0.66% |
| 2025-11-25 | 16.10 | 16.08 | 0.00 | 0.00% | 16.02 | 16.26 | 47366 | 7636.71 | 0.67% |
| 2025-11-24 | 16.03 | 16.08 | 0.05 | 0.31% | 16.02 | 16.30 | 51823 | 8369.56 | 0.74% |
| 2025-11-21 | 16.42 | 16.03 | -0.37 | -2.26% | 15.94 | 16.46 | 75177 | 12145.28 | 1.07% |
| 2025-11-20 | 15.88 | 16.40 | 0.57 | 3.60% | 15.81 | 16.61 | 93964 | 15267.57 | 1.34% |
| 2025-11-19 | 15.98 | 15.83 | -0.15 | -0.94% | 15.77 | 16.08 | 33852 | 5382.47 | 0.48% |
| 2025-11-18 | 15.79 | 15.98 | 0.11 | 0.69% | 15.78 | 16.01 | 46338 | 7384.33 | 0.66% |
| 2025-11-17 | 15.93 | 15.87 | -0.08 | -0.50% | 15.69 | 16.00 | 44155 | 6970.40 | 0.63% |
| 2025-11-14 | 15.96 | 15.95 | -0.06 | -0.37% | 15.93 | 16.09 | 31988 | 5123.04 | 0.45% |
| 2025-11-13 | 16.11 | 16.01 | -0.06 | -0.37% | 15.93 | 16.23 | 35534 | 5689.59 | 0.51% |
| 2025-11-12 | 16.00 | 16.07 | 0.11 | 0.69% | 15.94 | 16.27 | 55217 | 8885.20 | 0.79% |
| 2025-11-11 | 15.87 | 15.96 | 0.10 | 0.63% | 15.78 | 16.04 | 45846 | 7305.87 | 0.65% |
| 2025-11-10 | 15.72 | 15.86 | 0.14 | 0.89% | 15.68 | 15.90 | 42986 | 6793.12 | 0.61% |
| 2025-11-07 | 15.82 | 15.72 | -0.10 | -0.63% | 15.67 | 15.97 | 35755 | 5625.47 | 0.51% |
| 2025-11-06 | 15.84 | 15.82 | -0.02 | -0.13% | 15.76 | 15.85 | 31421 | 4966.79 | 0.45% |
| 2025-11-05 | 15.80 | 15.84 | -0.01 | -0.06% | 15.72 | 16.01 | 40360 | 6408.21 | 0.57% |
| 2025-11-04 | 15.80 | 15.85 | 0.01 | 0.06% | 15.76 | 16.07 | 50278 | 7990.09 | 0.72% |
| 2025-11-03 | 15.95 | 15.84 | -0.03 | -0.19% | 15.67 | 15.95 | 45642 | 7192.24 | 0.65% |
| 2025-10-31 | 15.66 | 15.87 | 0.21 | 1.34% | 15.60 | 15.98 | 46752 | 7410.27 | 0.66% |
| 2025-10-30 | 15.96 | 15.66 | -0.33 | -2.06% | 15.61 | 15.98 | 66254 | 10455.62 | 0.94% |
| 2025-10-29 | 16.03 | 15.99 | -0.02 | -0.12% | 15.88 | 16.09 | 52051 | 8309.82 | 0.74% |
| 2025-10-28 | 16.25 | 16.01 | -0.32 | -1.96% | 15.96 | 16.28 | 88754 | 14264.59 | 1.26% |
| 2025-10-27 | 16.20 | 16.33 | -0.62 | -3.66% | 16.08 | 16.55 | 142610 | 23212.92 | 2.03% |
| 2025-10-24 | 16.88 | 16.95 | 0.07 | 0.41% | 16.80 | 17.06 | 35205 | 5967.33 | 0.50% |
| 2025-10-23 | 16.69 | 16.88 | 0.11 | 0.66% | 16.61 | 16.93 | 38902 | 6514.71 | 0.55% |
| 2025-10-22 | 16.73 | 16.77 | 0.04 | 0.24% | 16.67 | 16.86 | 28437 | 4768.97 | 0.40% |
| 2025-10-21 | 16.64 | 16.73 | 0.09 | 0.54% | 16.61 | 16.86 | 33514 | 5616.46 | 0.48% |
| 2025-10-20 | 16.95 | 16.64 | -0.18 | -1.07% | 16.60 | 17.14 | 58896 | 9897.21 | 0.84% |
| 2025-10-17 | 17.40 | 16.82 | -0.59 | -3.39% | 16.81 | 17.45 | 84226 | 14339.88 | 1.20% |
| 2025-10-16 | 17.46 | 17.41 | -0.02 | -0.11% | 17.28 | 17.52 | 41175 | 7164.67 | 0.59% |
| 2025-10-15 | 17.10 | 17.43 | 0.33 | 1.93% | 17.03 | 17.53 | 52395 | 9076.31 | 0.75% |
| 2025-10-14 | 17.57 | 17.10 | -0.24 | -1.38% | 17.06 | 17.60 | 65129 | 11252.93 | 0.93% |
| 2025-10-13 | 17.02 | 17.34 | -0.36 | -2.03% | 17.02 | 17.49 | 86264 | 14917.14 | 1.23% |
| 2025-10-10 | 17.86 | 17.70 | -0.15 | -0.84% | 17.68 | 17.97 | 54651 | 9717.28 | 0.78% |
| 2025-10-09 | 18.00 | 17.85 | -0.07 | -0.39% | 17.61 | 18.09 | 82761 | 14719.03 | 1.18% |
| 2025-09-30 | 17.76 | 17.92 | 0.15 | 0.84% | 17.62 | 18.04 | 66343 | 11853.03 | 0.94% |
| 2025-09-29 | 17.81 | 17.77 | -0.01 | -0.06% | 17.59 | 17.94 | 69750 | 12351.15 | 0.99% |
| 2025-09-26 | 17.67 | 17.78 | 0.11 | 0.62% | 17.50 | 17.90 | 65381 | 11578.32 | 0.93% |
| 2025-09-25 | 17.61 | 17.67 | 0.16 | 0.91% | 17.52 | 18.00 | 113688 | 20252.79 | 1.62% |
| 2025-09-24 | 16.91 | 17.51 | 0.52 | 3.06% | 16.81 | 17.52 | 84829 | 14681.98 | 1.21% |
| 2025-09-23 | 17.45 | 16.99 | -0.50 | -2.86% | 16.72 | 17.48 | 114511 | 19449.96 | 1.63% |
| 2025-09-22 | 17.85 | 17.49 | -0.26 | -1.46% | 17.30 | 17.85 | 67991 | 11907.52 | 0.97% |
| 2025-09-19 | 17.80 | 17.75 | -0.08 | -0.45% | 17.58 | 17.98 | 70907 | 12546.81 | 1.01% |
| 2025-09-18 | 18.35 | 17.83 | -0.63 | -3.41% | 17.72 | 18.78 | 116347 | 21177.92 | 1.65% |
| 2025-09-17 | 18.71 | 18.46 | -0.19 | -1.02% | 18.36 | 18.71 | 73003 | 13479.38 | 1.04% |
| 2025-09-16 | 18.69 | 18.65 | -0.06 | -0.32% | 18.52 | 18.87 | 65936 | 12293.47 | 0.94% |
| 2025-09-15 | 18.50 | 18.71 | 0.38 | 2.07% | 18.35 | 18.76 | 122493 | 22758.22 | 1.74% |
| 2025-09-12 | 18.60 | 18.33 | -0.14 | -0.76% | 18.15 | 18.65 | 80279 | 14693.96 | 1.14% |
| 2025-09-11 | 18.38 | 18.47 | 0.09 | 0.49% | 18.04 | 18.50 | 88382 | 16171.96 | 1.26% |
| 2025-09-10 | 18.16 | 18.38 | 0.12 | 0.66% | 18.15 | 18.73 | 114524 | 21187.62 | 1.63% |
| 2025-09-09 | 18.48 | 18.26 | -0.24 | -1.30% | 18.14 | 18.88 | 133503 | 24521.87 | 1.90% |
| 2025-09-08 | 17.10 | 18.50 | 1.39 | 8.12% | 17.01 | 18.60 | 263388 | 47372.46 | 3.75% |
| 2025-09-05 | 17.01 | 17.11 | 0.10 | 0.59% | 16.83 | 17.15 | 47861 | 8129.35 | 0.68% |
| 2025-09-04 | 17.01 | 17.01 | 0.01 | 0.06% | 16.77 | 17.29 | 78099 | 13304.77 | 1.11% |
| 2025-09-03 | 17.57 | 17.00 | -0.50 | -2.86% | 16.94 | 17.65 | 83608 | 14363.37 | 1.19% |
| 2025-09-02 | 17.89 | 17.50 | -0.39 | -2.18% | 17.36 | 18.03 | 102539 | 18088.15 | 1.46% |
| 2025-09-01 | 17.71 | 17.89 | 0.16 | 0.90% | 17.71 | 18.06 | 90769 | 16260.14 | 1.29% |
| 2025-08-29 | 17.54 | 17.73 | 0.19 | 1.08% | 17.45 | 18.21 | 118185 | 21072.11 | 1.68% |
| 2025-08-28 | 17.71 | 17.54 | -0.18 | -1.02% | 17.25 | 17.89 | 119958 | 21099.02 | 1.71% |
| 2025-08-27 | 18.25 | 17.72 | -0.43 | -2.37% | 17.71 | 18.43 | 110132 | 19866.23 | 1.57% |
| 2025-08-26 | 17.85 | 18.15 | 0.22 | 1.23% | 17.79 | 18.50 | 143093 | 26014.37 | 2.04% |
| 2025-08-25 | 18.06 | 17.93 | -0.12 | -0.66% | 17.72 | 18.12 | 147068 | 26316.44 | 2.09% |
| 2025-08-22 | 17.89 | 18.05 | 0.15 | 0.84% | 17.86 | 18.14 | 98145 | 17678.11 | 1.40% |
| 2025-08-21 | 17.86 | 17.90 | 0.10 | 0.56% | 17.78 | 18.10 | 89910 | 16117.64 | 1.28% |
| 2025-08-20 | 17.78 | 17.80 | 0.03 | 0.17% | 17.53 | 17.82 | 65595 | 11594.94 | 0.93% |
| 2025-08-19 | 17.74 | 17.77 | 0.04 | 0.23% | 17.70 | 18.03 | 86869 | 15494.34 | 1.24% |
| 2025-08-18 | 17.58 | 17.73 | 0.15 | 0.85% | 17.55 | 17.79 | 97432 | 17249.02 | 1.39% |
| 2025-08-15 | 17.49 | 17.58 | 0.05 | 0.29% | 17.40 | 17.63 | 70830 | 12418.65 | 1.01% |
上证大盘股票行情在线 K线走势图
万东医疗(600055)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
