天臣医疗(688013)股票行情
天臣医疗(688013)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 |
|---|
| 2025-04-02 | 19.48 | 19.95 | 0.42 | 2.15% | 19.30 | 19.99 | 10809 | 2147.59 | 1.33% | 0.00 |
| 2025-04-01 | 19.29 | 19.53 | 0.59 | 3.12% | 18.90 | 19.89 | 11101 | 2167.07 | 1.37% | 0.00 |
| 2025-03-31 | 18.42 | 18.94 | 0.25 | 1.34% | 18.33 | 18.95 | 9269 | 1718.45 | 1.14% | 0.00 |
| 2025-03-28 | 18.99 | 18.69 | -0.29 | -1.53% | 18.64 | 19.21 | 5615 | 1062.05 | 0.69% | 0.00 |
| 2025-03-27 | 18.84 | 18.98 | -0.04 | -0.21% | 18.51 | 19.22 | 6560 | 1240.13 | 0.81% | 0.00 |
| 2025-03-26 | 18.42 | 19.02 | 0.59 | 3.20% | 18.12 | 19.28 | 10589 | 2003.17 | 1.30% | 0.00 |
| 2025-03-25 | 18.75 | 18.43 | -0.12 | -0.65% | 18.14 | 18.75 | 8859 | 1623.10 | 1.09% | 0.00 |
| 2025-03-24 | 19.07 | 18.55 | -0.49 | -2.57% | 18.18 | 19.21 | 11759 | 2200.23 | 1.45% | 0.00 |
| 2025-03-21 | 19.59 | 19.04 | -0.65 | -3.30% | 18.95 | 19.64 | 11162 | 2146.75 | 1.38% | 0.00 |
| 2025-03-20 | 19.87 | 19.69 | -0.13 | -0.66% | 19.48 | 19.87 | 8510 | 1672.30 | 1.05% | 0.00 |
| 2025-03-19 | 20.00 | 19.82 | -0.14 | -0.70% | 19.73 | 20.16 | 7281 | 1450.25 | 0.90% | 0.00 |
| 2025-03-18 | 19.96 | 19.96 | 0.15 | 0.76% | 19.81 | 20.10 | 6424 | 1281.15 | 0.79% | 0.00 |
| 2025-03-17 | 19.89 | 19.81 | 0.06 | 0.30% | 19.54 | 19.96 | 7545 | 1495.76 | 0.93% | 0.00 |
| 2025-03-14 | 19.28 | 19.75 | 0.55 | 2.86% | 19.09 | 19.75 | 12802 | 2496.10 | 1.58% | 0.00 |
| 2025-03-13 | 19.48 | 19.20 | -0.28 | -1.44% | 18.91 | 19.68 | 11215 | 2148.71 | 1.38% | 0.00 |
| 2025-03-12 | 19.65 | 19.48 | -0.18 | -0.92% | 19.38 | 19.76 | 8779 | 1719.48 | 1.08% | 0.00 |
| 2025-03-11 | 19.61 | 19.66 | -0.12 | -0.61% | 19.46 | 19.80 | 6372 | 1251.19 | 0.79% | 0.00 |
| 2025-03-10 | 19.80 | 19.78 | 0.19 | 0.97% | 19.61 | 19.94 | 8223 | 1626.47 | 1.01% | 0.00 |
| 2025-03-07 | 19.90 | 19.59 | -0.32 | -1.61% | 19.39 | 19.90 | 9927 | 1942.76 | 1.22% | 0.00 |
| 2025-03-06 | 19.15 | 19.91 | 0.74 | 3.86% | 19.15 | 20.00 | 17017 | 3362.97 | 2.10% | 0.00 |
| 2025-03-05 | 19.47 | 19.17 | -0.31 | -1.59% | 18.98 | 19.57 | 7463 | 1432.68 | 0.92% | 0.00 |
| 2025-03-04 | 19.27 | 19.48 | 0.24 | 1.25% | 19.01 | 19.59 | 10013 | 1946.44 | 1.23% | 0.00 |
| 2025-03-03 | 18.78 | 19.24 | 0.34 | 1.80% | 18.78 | 19.57 | 10983 | 2114.86 | 1.35% | 0.00 |
| 2025-02-28 | 19.43 | 18.90 | -0.54 | -2.78% | 18.89 | 19.50 | 9223 | 1764.66 | 1.14% | 0.00 |
| 2025-02-27 | 19.43 | 19.44 | -0.02 | -0.10% | 19.06 | 19.50 | 9032 | 1741.77 | 1.11% | 0.00 |
| 2025-02-26 | 19.41 | 19.46 | 0.05 | 0.26% | 18.99 | 19.54 | 13480 | 2594.22 | 1.66% | 0.00 |
| 2025-02-25 | 19.50 | 19.41 | -0.14 | -0.72% | 19.15 | 19.57 | 5052 | 978.77 | 0.62% | 0.00 |
| 2025-02-24 | 19.68 | 19.55 | -0.12 | -0.61% | 19.30 | 19.78 | 8596 | 1676.48 | 1.06% | 0.00 |
| 2025-02-21 | 19.98 | 19.67 | 0.08 | 0.41% | 19.39 | 19.98 | 8263 | 1618.95 | 1.02% | 0.00 |
| 2025-02-20 | 19.39 | 19.59 | 0.09 | 0.46% | 19.39 | 20.05 | 8326 | 1641.64 | 1.03% | 0.00 |
| 2025-02-19 | 18.99 | 19.50 | 0.59 | 3.12% | 18.83 | 19.58 | 9780 | 1893.09 | 1.21% | 0.00 |
| 2025-02-18 | 19.70 | 18.91 | -0.83 | -4.20% | 18.82 | 19.73 | 10117 | 1945.62 | 1.25% | 0.00 |
| 2025-02-17 | 19.28 | 19.74 | 0.59 | 3.08% | 19.16 | 19.78 | 13062 | 2560.72 | 1.61% | 0.00 |
| 2025-02-14 | 18.69 | 19.15 | 0.46 | 2.46% | 18.64 | 19.34 | 9812 | 1873.10 | 1.21% | 0.00 |
| 2025-02-13 | 19.26 | 18.69 | -0.53 | -2.76% | 18.64 | 19.31 | 7546 | 1425.73 | 0.93% | 0.00 |
| 2025-02-12 | 19.15 | 19.22 | 0.07 | 0.37% | 18.87 | 19.26 | 6397 | 1221.51 | 0.79% | 0.00 |
| 2025-02-11 | 19.37 | 19.15 | -0.03 | -0.16% | 18.94 | 19.42 | 6318 | 1207.31 | 0.78% | 0.00 |
| 2025-02-10 | 18.93 | 19.18 | 0.28 | 1.48% | 18.78 | 19.25 | 8281 | 1578.26 | 1.02% | 0.00 |
| 2025-02-07 | 19.10 | 18.90 | -0.04 | -0.21% | 18.76 | 19.36 | 9824 | 1877.19 | 1.21% | 0.00 |
| 2025-02-06 | 19.01 | 18.94 | 0.08 | 0.42% | 18.75 | 19.01 | 7017 | 1325.67 | 0.86% | 0.00 |
| 2025-02-05 | 19.03 | 18.86 | -0.03 | -0.16% | 18.57 | 19.19 | 7926 | 1493.27 | 0.98% | 0.00 |
| 2025-01-27 | 18.56 | 18.89 | 0.46 | 2.50% | 18.51 | 19.32 | 9662 | 1818.46 | 1.19% | 0.00 |
| 2025-01-24 | 18.84 | 18.43 | -0.41 | -2.18% | 18.22 | 18.84 | 11455 | 2111.69 | 1.41% | 0.00 |
| 2025-01-23 | 18.90 | 19.33 | 0.43 | 2.28% | 18.90 | 19.49 | 14826 | 2860.60 | 1.83% | 0.00 |
| 2025-01-22 | 18.54 | 18.90 | 0.43 | 2.33% | 18.36 | 18.91 | 9665 | 1807.23 | 1.19% | 0.00 |
| 2025-01-21 | 18.57 | 18.47 | 0.19 | 1.04% | 18.25 | 18.62 | 6800 | 1253.76 | 0.84% | 0.00 |
| 2025-01-20 | 17.88 | 18.28 | 0.40 | 2.24% | 17.88 | 18.45 | 6940 | 1264.61 | 0.86% | 0.00 |
| 2025-01-17 | 17.96 | 17.88 | -0.02 | -0.11% | 17.72 | 17.96 | 3824 | 681.85 | 0.47% | 0.00 |
| 2025-01-16 | 17.90 | 17.90 | 0.00 | 0.00% | 17.70 | 18.14 | 4929 | 883.67 | 0.61% | 0.00 |
| 2025-01-15 | 17.76 | 17.90 | 0.02 | 0.11% | 17.70 | 17.99 | 5746 | 1025.75 | 0.71% | 0.00 |
| 2025-01-14 | 17.40 | 17.88 | 0.79 | 4.62% | 17.10 | 17.88 | 7652 | 1344.31 | 0.94% | 0.00 |
| 2025-01-13 | 17.00 | 17.09 | 0.03 | 0.18% | 16.60 | 17.30 | 6310 | 1074.50 | 0.78% | 0.00 |
| 2025-01-10 | 17.54 | 17.06 | -0.44 | -2.51% | 17.03 | 17.61 | 4639 | 802.87 | 0.57% | 0.00 |
| 2025-01-09 | 17.61 | 17.50 | -0.16 | -0.91% | 17.40 | 17.83 | 3625 | 638.94 | 0.45% | 0.00 |
| 2025-01-08 | 17.99 | 17.66 | 0.04 | 0.23% | 17.11 | 17.99 | 6617 | 1164.27 | 0.82% | 0.00 |
| 2025-01-07 | 17.31 | 17.62 | 0.20 | 1.15% | 17.02 | 17.62 | 7015 | 1213.14 | 0.86% | 0.00 |
| 2025-01-06 | 18.30 | 17.42 | 0.24 | 1.40% | 16.90 | 18.30 | 8616 | 1494.02 | 1.06% | 0.00 |
| 2025-01-03 | 17.70 | 17.18 | -0.25 | -1.43% | 17.03 | 17.70 | 7454 | 1293.33 | 0.92% | 0.00 |
| 2025-01-02 | 17.91 | 17.43 | -0.18 | -1.02% | 17.41 | 18.00 | 8572 | 1517.37 | 1.06% | 0.00 |
| 2024-12-31 | 18.18 | 17.61 | -0.46 | -2.55% | 17.60 | 18.24 | 6935 | 1238.92 | 0.85% | 0.00 |
| 2024-12-30 | 19.00 | 18.07 | -0.10 | -0.55% | 17.72 | 19.00 | 8358 | 1506.86 | 1.03% | 0.00 |
| 2024-12-27 | 18.20 | 18.17 | 0.13 | 0.72% | 18.00 | 18.48 | 4997 | 912.73 | 0.62% | 0.00 |
| 2024-12-26 | 17.98 | 18.04 | 0.06 | 0.33% | 17.90 | 18.31 | 4968 | 900.77 | 0.61% | 0.00 |
| 2024-12-25 | 18.47 | 17.98 | -0.32 | -1.75% | 17.63 | 18.49 | 7510 | 1350.36 | 0.93% | 0.00 |
| 2024-12-24 | 18.88 | 18.30 | -0.34 | -1.82% | 18.08 | 18.88 | 11631 | 2132.79 | 1.43% | 0.00 |
| 2024-12-23 | 19.88 | 18.64 | -0.54 | -2.82% | 18.16 | 19.88 | 14656 | 2726.25 | 1.81% | 0.00 |
| 2024-12-20 | 18.65 | 19.18 | 0.63 | 3.40% | 18.46 | 19.26 | 9243 | 1753.91 | 1.14% | 0.00 |
| 2024-12-19 | 18.82 | 18.55 | -0.17 | -0.91% | 18.34 | 18.82 | 6576 | 1218.80 | 0.81% | 0.00 |
| 2024-12-18 | 18.71 | 18.72 | 0.00 | 0.00% | 18.11 | 18.96 | 8065 | 1503.79 | 0.99% | 0.00 |
| 2024-12-17 | 19.55 | 18.72 | -0.90 | -4.59% | 18.29 | 19.65 | 11789 | 2232.71 | 1.45% | 0.00 |
| 2024-12-16 | 19.66 | 19.62 | 0.06 | 0.31% | 19.48 | 19.88 | 9661 | 1902.29 | 1.19% | 0.00 |
| 2024-12-13 | 20.18 | 19.56 | -0.62 | -3.07% | 19.55 | 20.28 | 7729 | 1532.97 | 0.95% | 0.00 |
| 2024-12-12 | 20.26 | 20.18 | 0.05 | 0.25% | 19.95 | 20.26 | 7144 | 1436.76 | 0.88% | 0.00 |
| 2024-12-11 | 20.30 | 20.13 | -0.20 | -0.98% | 19.88 | 20.30 | 7539 | 1514.72 | 0.93% | 0.00 |
| 2024-12-10 | 20.50 | 20.33 | 0.38 | 1.90% | 19.91 | 20.87 | 12044 | 2447.30 | 1.48% | 0.00 |
| 2024-12-09 | 19.83 | 19.95 | 0.14 | 0.71% | 19.60 | 20.10 | 11232 | 2232.96 | 1.38% | 0.00 |
| 2024-12-06 | 19.84 | 19.81 | -0.06 | -0.30% | 19.44 | 19.99 | 6782 | 1341.72 | 0.84% | 0.00 |
| 2024-12-05 | 19.71 | 19.87 | 0.14 | 0.71% | 19.30 | 20.02 | 8190 | 1619.88 | 1.01% | 0.00 |
| 2024-12-04 | 20.05 | 19.73 | -0.32 | -1.60% | 19.60 | 20.07 | 5398 | 1069.20 | 0.67% | 0.00 |
| 2024-12-03 | 19.92 | 20.05 | 0.13 | 0.65% | 19.65 | 20.30 | 10751 | 2151.26 | 1.32% | 0.00 |
上证大盘股票行情在线 K线走势图
