拱东医疗(605369)股票行情
拱东医疗(605369)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 |
|---|
| 2025-04-03 | 28.25 | 28.11 | -0.37 | -1.30% | 27.91 | 28.68 | 10988 | 3097.85 | 0.70% |
| 2025-04-02 | 28.65 | 28.48 | 0.04 | 0.14% | 28.25 | 28.72 | 6901 | 1969.32 | 0.44% |
| 2025-04-01 | 27.66 | 28.44 | 0.77 | 2.78% | 27.66 | 28.83 | 14427 | 4110.32 | 0.92% |
| 2025-03-31 | 28.48 | 27.67 | -0.81 | -2.84% | 27.67 | 28.54 | 10697 | 2995.78 | 0.68% |
| 2025-03-28 | 28.44 | 28.48 | -0.08 | -0.28% | 28.44 | 29.22 | 13121 | 3787.86 | 0.83% |
| 2025-03-27 | 28.22 | 28.56 | 0.17 | 0.60% | 28.01 | 28.68 | 8518 | 2424.92 | 0.54% |
| 2025-03-26 | 28.29 | 28.39 | 0.11 | 0.39% | 28.17 | 28.46 | 6102 | 1730.75 | 0.39% |
| 2025-03-25 | 27.98 | 28.28 | 0.16 | 0.57% | 27.98 | 28.49 | 6845 | 1935.16 | 0.43% |
| 2025-03-24 | 28.35 | 28.12 | -0.38 | -1.33% | 27.76 | 28.66 | 7182 | 2025.34 | 0.46% |
| 2025-03-21 | 28.79 | 28.50 | -0.31 | -1.08% | 28.39 | 28.97 | 8872 | 2540.73 | 0.56% |
| 2025-03-20 | 29.06 | 28.81 | -0.17 | -0.59% | 28.76 | 29.13 | 4939 | 1427.06 | 0.31% |
| 2025-03-19 | 29.02 | 28.98 | -0.02 | -0.07% | 28.90 | 29.29 | 8384 | 2436.39 | 0.53% |
| 2025-03-18 | 29.01 | 29.00 | 0.01 | 0.03% | 28.82 | 29.18 | 6549 | 1899.33 | 0.42% |
| 2025-03-17 | 28.92 | 28.99 | 0.07 | 0.24% | 28.80 | 29.06 | 6222 | 1802.44 | 0.39% |
| 2025-03-14 | 28.43 | 28.92 | 0.58 | 2.05% | 28.34 | 28.95 | 8872 | 2548.27 | 0.56% |
| 2025-03-13 | 28.72 | 28.34 | -0.38 | -1.32% | 28.17 | 28.88 | 7927 | 2259.27 | 0.50% |
| 2025-03-12 | 28.90 | 28.72 | -0.18 | -0.62% | 28.58 | 28.92 | 5161 | 1480.54 | 0.33% |
| 2025-03-11 | 28.51 | 28.90 | 0.01 | 0.03% | 28.51 | 28.90 | 5077 | 1461.18 | 0.32% |
| 2025-03-10 | 29.09 | 28.89 | 0.14 | 0.49% | 28.70 | 29.30 | 5194 | 1502.47 | 0.33% |
| 2025-03-07 | 28.80 | 28.75 | -0.16 | -0.55% | 28.62 | 29.07 | 4551 | 1309.95 | 0.29% |
| 2025-03-06 | 28.60 | 28.91 | 0.41 | 1.44% | 28.47 | 29.00 | 6470 | 1863.39 | 0.41% |
| 2025-03-05 | 28.81 | 28.50 | -0.31 | -1.08% | 28.41 | 28.86 | 6674 | 1904.81 | 0.42% |
| 2025-03-04 | 28.60 | 28.81 | 0.18 | 0.63% | 28.35 | 29.12 | 6356 | 1836.31 | 0.40% |
| 2025-03-03 | 28.28 | 28.63 | 0.25 | 0.88% | 28.28 | 28.98 | 7373 | 2117.28 | 0.47% |
| 2025-02-28 | 28.94 | 28.38 | -0.56 | -1.94% | 28.26 | 29.14 | 7203 | 2065.61 | 0.46% |
| 2025-02-27 | 28.72 | 28.94 | 0.23 | 0.80% | 28.55 | 28.95 | 6757 | 1945.30 | 0.43% |
| 2025-02-26 | 28.70 | 28.71 | 0.13 | 0.45% | 28.48 | 28.76 | 8915 | 2552.21 | 0.57% |
| 2025-02-25 | 28.54 | 28.58 | -0.14 | -0.49% | 28.44 | 28.85 | 5551 | 1591.22 | 0.35% |
| 2025-02-24 | 29.05 | 28.72 | -0.33 | -1.14% | 28.55 | 29.09 | 11636 | 3337.07 | 0.74% |
| 2025-02-21 | 29.78 | 29.05 | -0.64 | -2.16% | 28.83 | 29.95 | 13477 | 3931.65 | 0.86% |
| 2025-02-20 | 29.51 | 29.69 | 0.25 | 0.85% | 29.30 | 29.95 | 9959 | 2955.18 | 0.63% |
| 2025-02-19 | 29.60 | 29.44 | -0.24 | -0.81% | 29.31 | 29.81 | 9039 | 2668.96 | 0.57% |
| 2025-02-18 | 29.79 | 29.68 | -0.26 | -0.87% | 29.51 | 30.15 | 8053 | 2402.87 | 0.51% |
| 2025-02-17 | 30.10 | 29.94 | -0.33 | -1.09% | 29.62 | 30.60 | 13754 | 4136.55 | 0.87% |
| 2025-02-14 | 29.74 | 30.27 | 0.43 | 1.44% | 29.65 | 30.50 | 8824 | 2671.64 | 0.56% |
| 2025-02-13 | 30.30 | 29.84 | -0.54 | -1.78% | 29.84 | 30.48 | 10514 | 3172.39 | 0.67% |
| 2025-02-12 | 29.95 | 30.38 | 0.41 | 1.37% | 29.60 | 30.70 | 12755 | 3825.92 | 0.81% |
| 2025-02-11 | 29.97 | 29.97 | 0.11 | 0.37% | 29.47 | 30.06 | 8037 | 2390.62 | 0.51% |
| 2025-02-10 | 29.23 | 29.86 | 0.67 | 2.30% | 28.90 | 29.92 | 12099 | 3574.42 | 0.77% |
| 2025-02-07 | 29.03 | 29.19 | 0.11 | 0.38% | 28.80 | 29.58 | 10583 | 3088.91 | 0.67% |
| 2025-02-06 | 28.99 | 29.08 | 0.23 | 0.80% | 28.55 | 29.10 | 8100 | 2332.07 | 0.51% |
| 2025-02-05 | 29.65 | 28.85 | -0.73 | -2.47% | 28.72 | 29.73 | 9520 | 2759.25 | 0.60% |
| 2025-01-27 | 28.93 | 29.58 | 0.60 | 2.07% | 28.93 | 29.68 | 7499 | 2205.32 | 0.48% |
| 2025-01-24 | 29.33 | 28.98 | -0.54 | -1.83% | 28.80 | 29.49 | 9563 | 2776.45 | 0.61% |
| 2025-01-23 | 30.29 | 29.52 | -0.77 | -2.54% | 29.11 | 31.40 | 26515 | 8068.13 | 1.68% |
| 2025-01-22 | 29.16 | 30.29 | 0.89 | 3.03% | 29.00 | 30.91 | 20238 | 6083.23 | 1.28% |
| 2025-01-21 | 28.81 | 29.40 | 0.55 | 1.91% | 28.38 | 29.48 | 9244 | 2685.60 | 0.59% |
| 2025-01-20 | 28.41 | 28.85 | 0.59 | 2.09% | 28.19 | 28.87 | 6534 | 1869.00 | 0.41% |
| 2025-01-17 | 27.87 | 28.26 | 0.11 | 0.39% | 27.87 | 28.37 | 4050 | 1142.09 | 0.26% |
| 2025-01-16 | 28.26 | 28.15 | -0.12 | -0.42% | 27.85 | 28.53 | 5501 | 1548.19 | 0.35% |
| 2025-01-15 | 28.74 | 28.27 | -0.48 | -1.67% | 28.12 | 28.74 | 4939 | 1397.40 | 0.31% |
| 2025-01-14 | 28.43 | 28.75 | 0.32 | 1.13% | 28.21 | 28.80 | 7093 | 2027.86 | 0.45% |
| 2025-01-13 | 27.85 | 28.43 | 0.60 | 2.16% | 27.65 | 28.48 | 4607 | 1298.96 | 0.29% |
| 2025-01-10 | 28.45 | 27.83 | -0.36 | -1.28% | 27.76 | 28.48 | 4206 | 1178.46 | 0.27% |
| 2025-01-09 | 28.50 | 28.19 | -0.42 | -1.47% | 28.10 | 28.65 | 3934 | 1112.37 | 0.25% |
| 2025-01-08 | 28.51 | 28.61 | 0.10 | 0.35% | 28.08 | 28.78 | 5057 | 1439.11 | 0.32% |
| 2025-01-07 | 28.24 | 28.51 | 0.51 | 1.82% | 27.74 | 28.51 | 7630 | 2152.15 | 0.48% |
| 2025-01-06 | 27.21 | 28.00 | 0.88 | 3.24% | 27.07 | 28.28 | 9304 | 2588.29 | 0.59% |
| 2025-01-03 | 27.58 | 27.12 | -0.33 | -1.20% | 27.02 | 28.10 | 7471 | 2059.53 | 0.47% |
| 2025-01-02 | 28.02 | 27.45 | -0.63 | -2.24% | 27.34 | 28.35 | 4834 | 1346.57 | 0.31% |
| 2024-12-31 | 28.70 | 28.08 | -0.64 | -2.23% | 27.90 | 28.77 | 6730 | 1902.14 | 0.43% |
| 2024-12-30 | 28.81 | 28.72 | -0.38 | -1.31% | 28.52 | 29.11 | 6176 | 1777.84 | 0.39% |
| 2024-12-27 | 29.03 | 29.10 | 0.01 | 0.03% | 28.89 | 29.43 | 4088 | 1191.82 | 0.26% |
| 2024-12-26 | 28.70 | 29.09 | 0.34 | 1.18% | 28.56 | 29.30 | 4846 | 1406.17 | 0.31% |
| 2024-12-25 | 29.27 | 28.75 | -0.14 | -0.48% | 28.53 | 29.41 | 4203 | 1214.36 | 0.27% |
| 2024-12-24 | 28.63 | 28.89 | 0.45 | 1.58% | 28.50 | 28.92 | 4894 | 1407.97 | 0.31% |
| 2024-12-23 | 29.48 | 28.44 | -1.00 | -3.40% | 28.33 | 29.73 | 6692 | 1929.45 | 0.42% |
| 2024-12-20 | 29.26 | 29.44 | 0.15 | 0.51% | 29.25 | 29.66 | 4354 | 1282.59 | 0.28% |
| 2024-12-19 | 29.30 | 29.29 | -0.19 | -0.64% | 28.96 | 29.45 | 5629 | 1643.58 | 0.36% |
| 2024-12-18 | 29.77 | 29.48 | -0.22 | -0.74% | 29.34 | 30.09 | 7734 | 2291.64 | 0.49% |
| 2024-12-17 | 30.13 | 29.70 | -0.43 | -1.43% | 29.54 | 30.33 | 5571 | 1662.74 | 0.35% |
| 2024-12-16 | 30.21 | 30.13 | -0.21 | -0.69% | 30.03 | 30.60 | 5908 | 1785.42 | 0.37% |
| 2024-12-13 | 31.76 | 30.34 | -0.98 | -3.13% | 30.30 | 31.76 | 11271 | 3460.26 | 0.72% |
| 2024-12-12 | 30.99 | 31.32 | 0.79 | 2.59% | 30.55 | 31.55 | 14930 | 4646.59 | 0.95% |
| 2024-12-11 | 30.41 | 30.53 | 0.00 | 0.00% | 30.41 | 30.78 | 6237 | 1905.52 | 0.40% |
| 2024-12-10 | 31.19 | 30.53 | -0.01 | -0.03% | 30.52 | 31.33 | 7571 | 2340.83 | 0.48% |
| 2024-12-09 | 31.00 | 30.54 | -0.32 | -1.04% | 30.30 | 31.24 | 7514 | 2312.42 | 0.48% |
| 2024-12-06 | 30.74 | 30.86 | 0.12 | 0.39% | 30.46 | 31.05 | 6174 | 1898.71 | 0.39% |
| 2024-12-05 | 31.00 | 30.74 | -0.39 | -1.25% | 30.32 | 31.16 | 8513 | 2622.53 | 0.54% |
| 2024-12-04 | 32.76 | 31.13 | -0.88 | -2.75% | 30.75 | 33.02 | 19499 | 6241.25 | 1.24% |
上证大盘股票行情在线 K线走势图
