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 |
|---|
| 2025-12-15 | 128.45 | 129.80 | 1.17 | 0.91% | 128.31 | 130.53 | 46217 | 60009.66 | 0.56% | 0.00 |
| 2025-12-12 | 129.02 | 128.63 | -0.07 | -0.05% | 127.63 | 129.77 | 48791 | 62712.45 | 0.59% | 0.00 |
| 2025-12-11 | 129.99 | 128.70 | -1.09 | -0.84% | 128.70 | 129.99 | 25657 | 33182.73 | 0.31% | 0.00 |
| 2025-12-10 | 128.98 | 129.79 | 0.81 | 0.63% | 127.91 | 130.19 | 29150 | 37646.34 | 0.35% | 0.00 |
| 2025-12-09 | 130.00 | 128.98 | -0.74 | -0.57% | 128.47 | 130.82 | 30255 | 39083.25 | 0.37% | 0.00 |
| 2025-12-08 | 130.60 | 129.72 | -0.89 | -0.68% | 129.43 | 131.19 | 34255 | 44546.19 | 0.42% | 0.00 |
| 2025-12-05 | 129.39 | 130.61 | 1.74 | 1.35% | 127.60 | 130.86 | 36411 | 47000.41 | 0.44% | 0.00 |
| 2025-12-04 | 128.97 | 128.87 | -0.01 | -0.01% | 128.71 | 130.18 | 22256 | 28806.11 | 0.27% | 0.00 |
| 2025-12-03 | 129.00 | 128.88 | 0.17 | 0.13% | 128.60 | 129.88 | 26432 | 34157.60 | 0.32% | 0.00 |
| 2025-12-02 | 130.86 | 128.71 | -2.59 | -1.97% | 128.68 | 131.65 | 33990 | 44202.23 | 0.41% | 0.00 |
| 2025-12-01 | 132.90 | 131.30 | -1.80 | -1.35% | 129.89 | 132.90 | 42362 | 55510.82 | 0.51% | 0.00 |
| 2025-11-28 | 132.35 | 133.10 | 1.00 | 0.76% | 132.04 | 133.96 | 25807 | 34274.69 | 0.31% | 2.00 |
| 2025-11-27 | 131.99 | 132.10 | 0.20 | 0.15% | 130.07 | 133.16 | 34900 | 45971.96 | 0.42% | 0.00 |
| 2025-11-26 | 133.50 | 131.90 | -1.79 | -1.34% | 131.72 | 134.77 | 32464 | 43108.36 | 0.39% | 0.00 |
| 2025-11-25 | 134.70 | 133.69 | -1.01 | -0.75% | 132.95 | 135.50 | 31290 | 41996.07 | 0.38% | 0.00 |
| 2025-11-24 | 133.10 | 134.70 | 1.20 | 0.90% | 133.10 | 135.50 | 34311 | 46143.72 | 0.42% | 0.00 |
| 2025-11-21 | 130.15 | 133.50 | 2.81 | 2.15% | 129.88 | 135.47 | 61512 | 81851.73 | 0.75% | 6.00 |
| 2025-11-20 | 131.99 | 130.69 | -0.42 | -0.32% | 130.13 | 132.32 | 28187 | 37019.60 | 0.34% | 0.00 |
| 2025-11-19 | 134.30 | 131.11 | -3.14 | -2.34% | 131.06 | 134.49 | 32835 | 43500.22 | 0.40% | 0.00 |
| 2025-11-18 | 133.52 | 134.25 | 0.25 | 0.19% | 132.40 | 134.40 | 40803 | 54355.86 | 0.50% | 0.00 |
| 2025-11-17 | 136.55 | 134.00 | -2.88 | -2.10% | 133.33 | 136.80 | 48585 | 65355.70 | 0.59% | 0.00 |
| 2025-11-14 | 137.54 | 136.88 | -1.14 | -0.83% | 136.88 | 138.56 | 29944 | 41242.95 | 0.36% | 0.00 |
| 2025-11-13 | 139.99 | 138.02 | -1.86 | -1.33% | 137.60 | 140.17 | 42524 | 58826.70 | 0.52% | 0.00 |
| 2025-11-12 | 141.50 | 139.88 | -1.62 | -1.14% | 138.09 | 141.50 | 35184 | 49135.03 | 0.43% | 0.00 |
| 2025-11-11 | 141.10 | 141.50 | -0.27 | -0.19% | 140.12 | 141.80 | 33415 | 47086.66 | 0.41% | 5.00 |
| 2025-11-10 | 138.24 | 141.77 | 4.11 | 2.99% | 137.00 | 142.00 | 63458 | 88939.88 | 0.77% | 0.00 |
| 2025-11-07 | 137.53 | 137.66 | -0.14 | -0.10% | 137.53 | 139.30 | 33009 | 45621.07 | 0.40% | 0.00 |
| 2025-11-06 | 139.13 | 137.80 | -1.18 | -0.85% | 137.53 | 139.53 | 36913 | 50994.70 | 0.45% | 0.00 |
| 2025-11-05 | 136.29 | 138.98 | 1.98 | 1.45% | 136.01 | 140.69 | 49363 | 68466.11 | 0.60% | 0.00 |
| 2025-11-04 | 137.70 | 137.00 | -0.69 | -0.50% | 136.10 | 138.49 | 38260 | 52520.45 | 0.46% | 0.00 |
| 2025-11-03 | 139.80 | 137.69 | -2.23 | -1.59% | 135.88 | 140.68 | 67335 | 92775.25 | 0.82% | 0.00 |
| 2025-10-31 | 140.72 | 139.92 | -1.11 | -0.79% | 139.60 | 142.44 | 65706 | 92647.09 | 0.80% | 0.00 |
| 2025-10-30 | 148.25 | 141.03 | -5.53 | -3.77% | 141.01 | 154.90 | 129133 | 189811.33 | 1.57% | 0.00 |
| 2025-10-29 | 144.20 | 146.56 | 1.75 | 1.21% | 143.04 | 146.56 | 55924 | 81158.06 | 0.68% | 0.00 |
| 2025-10-28 | 144.49 | 144.81 | 0.98 | 0.68% | 143.13 | 145.97 | 43734 | 63261.05 | 0.53% | 2.00 |
| 2025-10-27 | 143.50 | 143.83 | 1.67 | 1.17% | 143.03 | 147.79 | 66641 | 96736.70 | 0.81% | 0.00 |
| 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 |
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
