联影医疗(688271)股票行情 联影医疗股票行情 688271股票行情_爱股网
联影医疗(688271)股票行情
联影医疗(688271)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 |
|---|
| 2025-10-24 | 142.00 | 142.16 | 2.16 | 1.54% | 141.13 | 143.26 | 41767 | 59385.65 | 0.51% | 0.00 |
| 2025-10-23 | 140.01 | 140.00 | 0.00 | 0.00% | 138.50 | 140.86 | 30047 | 41862.59 | 0.36% | 0.00 |
| 2025-10-22 | 142.60 | 140.00 | -3.03 | -2.12% | 140.00 | 143.62 | 39613 | 55848.20 | 0.48% | 0.00 |
| 2025-10-21 | 142.00 | 143.03 | 1.98 | 1.40% | 142.00 | 144.27 | 40469 | 57988.61 | 0.49% | 0.00 |
| 2025-10-20 | 145.02 | 141.05 | -2.84 | -1.97% | 140.53 | 145.02 | 48839 | 69569.20 | 0.59% | 0.00 |
| 2025-10-17 | 146.77 | 143.89 | -3.64 | -2.47% | 143.20 | 148.88 | 48037 | 69578.77 | 0.58% | 0.00 |
| 2025-10-16 | 148.55 | 147.66 | -0.70 | -0.47% | 147.06 | 150.30 | 42092 | 62503.23 | 0.51% | 0.00 |
| 2025-10-15 | 147.78 | 148.36 | 0.56 | 0.38% | 146.30 | 149.15 | 49041 | 72484.84 | 0.60% | 2.00 |
| 2025-10-14 | 153.03 | 147.80 | -5.23 | -3.42% | 147.51 | 154.96 | 81168 | 122601.82 | 0.98% | 0.00 |
| 2025-10-13 | 151.15 | 153.03 | -3.37 | -2.15% | 150.88 | 156.69 | 84710 | 129823.38 | 1.03% | 0.00 |
| 2025-10-10 | 156.88 | 156.40 | -1.15 | -0.73% | 155.16 | 158.88 | 77318 | 121465.93 | 0.94% | 2.00 |
| 2025-10-09 | 152.00 | 157.55 | 5.85 | 3.86% | 150.25 | 159.06 | 126206 | 197437.66 | 1.53% | 0.00 |
| 2025-09-30 | 150.66 | 151.70 | 3.80 | 2.57% | 148.73 | 151.95 | 75106 | 113261.61 | 0.91% | 2.00 |
| 2025-09-29 | 144.30 | 147.90 | 3.58 | 2.48% | 143.08 | 148.46 | 69021 | 100644.45 | 0.84% | 4.42 |
| 2025-09-26 | 147.00 | 144.32 | -4.43 | -2.98% | 144.01 | 148.50 | 72481 | 105619.13 | 0.88% | 3.00 |
| 2025-09-25 | 147.52 | 148.75 | 1.52 | 1.03% | 146.41 | 149.59 | 63529 | 94133.79 | 0.77% | 0.00 |
| 2025-09-24 | 143.92 | 147.23 | 3.34 | 2.32% | 143.19 | 147.87 | 73022 | 106404.92 | 0.89% | 0.05 |
| 2025-09-23 | 145.70 | 143.89 | -2.04 | -1.40% | 141.99 | 147.41 | 69076 | 99572.83 | 0.84% | 0.00 |
| 2025-09-22 | 150.23 | 145.93 | -1.97 | -1.33% | 144.71 | 151.98 | 76856 | 112667.84 | 0.93% | 0.00 |
| 2025-09-19 | 150.88 | 147.90 | -2.10 | -1.40% | 147.90 | 151.40 | 67427 | 100488.66 | 0.82% | 0.00 |
| 2025-09-18 | 150.90 | 150.00 | -1.60 | -1.06% | 148.81 | 153.55 | 141703 | 213341.23 | 1.72% | 0.00 |
| 2025-09-17 | 152.80 | 151.60 | -1.38 | -0.90% | 149.80 | 153.90 | 61672 | 93418.29 | 0.75% | 0.00 |
| 2025-09-16 | 152.27 | 152.98 | 0.98 | 0.64% | 149.87 | 153.75 | 69855 | 106043.59 | 0.85% | 0.00 |
| 2025-09-15 | 151.13 | 152.00 | 0.90 | 0.60% | 150.70 | 154.00 | 62723 | 95451.03 | 0.76% | 0.00 |
| 2025-09-12 | 155.00 | 151.10 | -3.89 | -2.51% | 151.10 | 155.82 | 83858 | 128399.28 | 1.02% | 0.00 |
| 2025-09-11 | 150.88 | 154.99 | 2.70 | 1.77% | 148.88 | 155.18 | 80992 | 123727.78 | 0.98% | 0.00 |
| 2025-09-10 | 153.64 | 152.29 | -1.32 | -0.86% | 151.70 | 156.55 | 57212 | 87534.13 | 0.69% | 0.00 |
| 2025-09-09 | 156.72 | 153.61 | -4.69 | -2.96% | 151.90 | 157.90 | 81830 | 126397.33 | 0.99% | 0.00 |
| 2025-09-08 | 144.66 | 158.30 | 15.66 | 10.98% | 144.39 | 164.50 | 164777 | 259259.34 | 2.00% | 2.00 |
| 2025-09-05 | 141.10 | 142.64 | 1.44 | 1.02% | 140.00 | 143.23 | 60342 | 85547.07 | 0.73% | 0.00 |
| 2025-09-04 | 149.70 | 141.20 | -7.64 | -5.13% | 139.00 | 149.70 | 93142 | 133085.64 | 1.13% | 0.00 |
| 2025-09-03 | 151.43 | 148.84 | -1.72 | -1.14% | 146.71 | 154.06 | 73981 | 109994.80 | 0.90% | 10.00 |
| 2025-09-02 | 151.88 | 150.56 | -1.54 | -1.01% | 149.21 | 152.38 | 112453 | 169396.58 | 1.36% | 0.00 |
| 2025-09-01 | 143.68 | 152.10 | 10.30 | 7.26% | 142.43 | 152.10 | 147220 | 218770.61 | 1.79% | 24.76 |
| 2025-08-29 | 136.26 | 141.80 | 5.54 | 4.07% | 135.94 | 142.98 | 123064 | 172182.58 | 1.49% | 2.00 |
| 2025-08-28 | 135.68 | 136.26 | 0.66 | 0.49% | 133.20 | 137.58 | 87070 | 117814.72 | 1.06% | 0.00 |
| 2025-08-27 | 139.45 | 135.60 | -0.90 | -0.66% | 135.50 | 140.99 | 98770 | 136494.23 | 1.20% | 0.00 |
| 2025-08-26 | 136.09 | 136.50 | 0.65 | 0.48% | 135.01 | 138.88 | 61756 | 84540.63 | 0.75% | 0.00 |
| 2025-08-25 | 135.51 | 135.85 | 0.47 | 0.35% | 134.41 | 137.94 | 74014 | 100755.48 | 0.90% | 0.00 |
| 2025-08-22 | 135.00 | 135.38 | 1.58 | 1.18% | 132.28 | 135.48 | 69737 | 93513.68 | 0.85% | 2.00 |
| 2025-08-21 | 130.11 | 133.80 | 3.77 | 2.90% | 130.11 | 136.00 | 85662 | 114963.39 | 1.44% | 4.00 |
| 2025-08-20 | 129.78 | 130.03 | 0.48 | 0.37% | 128.04 | 130.80 | 47450 | 61300.30 | 0.80% | 0.00 |
| 2025-08-19 | 130.39 | 129.55 | -0.11 | -0.08% | 129.50 | 133.30 | 55882 | 73226.92 | 0.94% | 3.99 |
| 2025-08-18 | 128.45 | 129.66 | 1.70 | 1.33% | 127.89 | 131.30 | 70874 | 92178.59 | 1.19% | 3.00 |
| 2025-08-15 | 127.92 | 127.96 | 0.04 | 0.03% | 127.61 | 129.80 | 45604 | 58735.51 | 0.77% | 0.00 |
| 2025-08-14 | 131.00 | 127.92 | -3.12 | -2.38% | 127.76 | 131.47 | 54490 | 70287.59 | 0.92% | 0.00 |
| 2025-08-13 | 132.35 | 131.04 | -0.13 | -0.10% | 130.70 | 133.35 | 43224 | 56947.41 | 0.73% | 0.00 |
| 2025-08-12 | 130.49 | 131.17 | 0.49 | 0.37% | 130.49 | 135.49 | 55974 | 74320.19 | 0.94% | 0.00 |
| 2025-08-11 | 130.70 | 130.68 | -0.02 | -0.02% | 129.70 | 132.15 | 28278 | 37044.18 | 0.48% | 0.00 |
| 2025-08-08 | 132.90 | 130.70 | -1.46 | -1.10% | 130.48 | 134.49 | 32175 | 42406.13 | 0.54% | 0.00 |
| 2025-08-07 | 129.30 | 132.16 | 3.01 | 2.33% | 129.30 | 133.93 | 43357 | 57366.05 | 0.73% | 0.00 |
| 2025-08-06 | 128.80 | 129.15 | 0.60 | 0.47% | 128.68 | 130.40 | 23770 | 30714.31 | 0.40% | 2.00 |
| 2025-08-05 | 131.24 | 128.55 | -2.74 | -2.09% | 128.00 | 131.24 | 31294 | 40431.44 | 0.53% | 0.00 |
| 2025-08-04 | 131.50 | 131.29 | -2.02 | -1.52% | 129.24 | 131.98 | 41194 | 53681.80 | 0.69% | 0.00 |
| 2025-08-01 | 134.00 | 133.31 | 0.01 | 0.01% | 132.52 | 135.17 | 27386 | 36606.27 | 0.46% | 0.00 |
| 2025-07-31 | 136.86 | 133.30 | -3.71 | -2.71% | 133.18 | 137.18 | 38911 | 52597.13 | 0.66% | 0.00 |
| 2025-07-30 | 137.32 | 137.01 | -0.31 | -0.23% | 135.80 | 139.68 | 37402 | 51493.96 | 0.63% | 0.00 |
| 2025-07-29 | 138.33 | 137.32 | -0.38 | -0.28% | 135.91 | 138.88 | 42964 | 59023.54 | 0.72% | 0.00 |
| 2025-07-28 | 137.57 | 137.70 | 0.61 | 0.44% | 136.78 | 140.16 | 40459 | 56273.00 | 0.68% | 2.00 |
| 2025-07-25 | 137.03 | 137.09 | -0.08 | -0.06% | 136.51 | 139.43 | 48999 | 67576.12 | 0.83% | 0.00 |
| 2025-07-24 | 133.63 | 137.25 | 3.78 | 2.83% | 132.72 | 137.88 | 51068 | 69237.67 | 0.86% | 4.00 |
| 2025-07-23 | 134.00 | 133.47 | -0.13 | -0.10% | 132.38 | 136.48 | 42887 | 57561.74 | 0.72% | 0.00 |
| 2025-07-22 | 129.27 | 133.60 | 4.10 | 3.17% | 129.06 | 134.43 | 63752 | 84436.73 | 1.07% | 4.00 |
| 2025-07-21 | 128.59 | 129.50 | 1.60 | 1.25% | 127.32 | 129.86 | 44186 | 56850.40 | 0.74% | 0.00 |
| 2025-07-18 | 126.99 | 127.90 | 1.26 | 0.99% | 125.90 | 128.63 | 44984 | 57296.86 | 0.76% | 0.00 |
| 2025-07-17 | 125.40 | 126.64 | 1.34 | 1.07% | 124.23 | 126.78 | 38099 | 47868.95 | 0.64% | 2.00 |
| 2025-07-16 | 124.15 | 125.30 | 1.20 | 0.97% | 123.36 | 125.60 | 27684 | 34453.07 | 0.47% | 0.00 |
| 2025-07-15 | 125.12 | 124.10 | -0.74 | -0.59% | 122.55 | 125.35 | 42592 | 52712.00 | 0.72% | 2.00 |
| 2025-07-14 | 125.88 | 124.84 | -0.66 | -0.53% | 124.84 | 126.09 | 25415 | 31877.07 | 0.43% | 0.00 |
| 2025-07-11 | 126.44 | 125.50 | -0.35 | -0.28% | 125.50 | 127.09 | 32605 | 41167.95 | 0.55% | 0.00 |
| 2025-07-10 | 126.81 | 125.85 | -0.95 | -0.75% | 125.69 | 126.96 | 27625 | 34853.15 | 0.47% | 0.00 |
| 2025-07-09 | 127.51 | 126.80 | -1.10 | -0.86% | 126.47 | 129.05 | 26358 | 33628.67 | 0.44% | 0.00 |
| 2025-07-08 | 128.78 | 127.90 | -1.81 | -1.40% | 127.30 | 129.16 | 27167 | 34759.27 | 0.46% | 0.00 |
| 2025-07-07 | 129.65 | 129.71 | 3.29 | 2.60% | 128.08 | 130.60 | 42250 | 54643.76 | 0.71% | 2.00 |
| 2025-07-04 | 126.61 | 126.42 | 0.04 | 0.03% | 126.38 | 127.96 | 20608 | 26197.69 | 0.35% | 0.00 |
| 2025-07-03 | 126.22 | 126.38 | 0.23 | 0.18% | 125.93 | 127.25 | 17009 | 21527.21 | 0.29% | 0.00 |
| 2025-07-02 | 128.14 | 126.15 | -1.90 | -1.48% | 126.02 | 129.27 | 26020 | 33051.69 | 0.44% | 10.92 |
| 2025-07-01 | 128.20 | 128.05 | 0.31 | 0.24% | 127.53 | 128.88 | 20702 | 26542.08 | 0.35% | 0.00 |
| 2025-06-30 | 127.67 | 127.74 | -0.46 | -0.36% | 127.34 | 128.50 | 21344 | 27285.56 | 0.36% | 0.00 |
| 2025-06-27 | 129.05 | 128.20 | -0.88 | -0.68% | 127.71 | 129.84 | 24444 | 31377.79 | 0.41% | 0.00 |
上证大盘股票行情在线 K线走势图
联影医疗(688271)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
