科美诊断(688468)股票行情
科美诊断(688468)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 |
|---|
| 2025-04-08 | 6.50 | 6.55 | 0.16 | 2.50% | 6.41 | 6.81 | 90594 | 5949.59 | 2.26% | 0.00 |
| 2025-04-07 | 7.35 | 6.39 | -1.24 | -16.25% | 6.22 | 7.40 | 121862 | 8270.01 | 3.04% | 0.00 |
| 2025-04-03 | 7.68 | 7.63 | -0.08 | -1.04% | 7.60 | 7.84 | 49465 | 3812.40 | 1.23% | 0.00 |
| 2025-04-02 | 7.65 | 7.71 | 0.02 | 0.26% | 7.63 | 7.81 | 39567 | 3058.15 | 0.99% | 0.00 |
| 2025-04-01 | 7.47 | 7.69 | 0.24 | 3.22% | 7.45 | 7.79 | 69022 | 5312.13 | 1.72% | 0.00 |
| 2025-03-31 | 7.60 | 7.45 | -0.20 | -2.61% | 7.36 | 7.64 | 63977 | 4777.99 | 1.59% | 0.00 |
| 2025-03-28 | 7.78 | 7.65 | -0.09 | -1.16% | 7.63 | 7.87 | 39163 | 3031.38 | 0.98% | 0.00 |
| 2025-03-27 | 7.66 | 7.74 | 0.05 | 0.65% | 7.55 | 7.78 | 41840 | 3215.31 | 1.04% | 0.00 |
| 2025-03-26 | 7.63 | 7.69 | 0.12 | 1.59% | 7.57 | 7.73 | 51774 | 3981.97 | 1.29% | 0.00 |
| 2025-03-25 | 7.55 | 7.57 | 0.01 | 0.13% | 7.49 | 7.65 | 46705 | 3533.36 | 1.16% | 0.00 |
| 2025-03-24 | 7.74 | 7.56 | -0.20 | -2.58% | 7.39 | 7.84 | 79337 | 6030.47 | 1.98% | 0.00 |
| 2025-03-21 | 7.95 | 7.76 | -0.16 | -2.02% | 7.74 | 7.98 | 59673 | 4672.97 | 1.49% | 0.00 |
| 2025-03-20 | 7.97 | 7.92 | -0.04 | -0.50% | 7.90 | 8.01 | 38885 | 3086.78 | 0.97% | 0.00 |
| 2025-03-19 | 8.01 | 7.96 | -0.05 | -0.62% | 7.93 | 8.11 | 49423 | 3955.81 | 1.23% | 0.00 |
| 2025-03-18 | 8.02 | 8.01 | 0.02 | 0.25% | 7.96 | 8.05 | 49856 | 3986.41 | 1.24% | 0.00 |
| 2025-03-17 | 8.07 | 7.99 | 0.02 | 0.25% | 7.93 | 8.10 | 67452 | 5395.78 | 1.68% | 0.00 |
| 2025-03-14 | 7.83 | 7.97 | 0.23 | 2.97% | 7.70 | 7.98 | 92591 | 7286.30 | 2.31% | 0.00 |
| 2025-03-13 | 7.78 | 7.74 | -0.04 | -0.51% | 7.64 | 7.81 | 85005 | 6563.15 | 2.12% | 0.00 |
| 2025-03-12 | 7.85 | 7.78 | -0.06 | -0.77% | 7.77 | 7.88 | 72762 | 5682.94 | 1.81% | 0.00 |
| 2025-03-11 | 7.89 | 7.84 | -0.15 | -1.88% | 7.74 | 7.98 | 100533 | 7876.96 | 2.51% | 0.00 |
| 2025-03-10 | 8.18 | 7.99 | 0.09 | 1.14% | 7.92 | 8.33 | 129657 | 10497.85 | 3.23% | 0.00 |
| 2025-03-07 | 8.04 | 7.90 | -0.20 | -2.47% | 7.87 | 8.10 | 92952 | 7406.02 | 2.32% | 0.00 |
| 2025-03-06 | 8.00 | 8.10 | 0.14 | 1.76% | 7.98 | 8.19 | 122357 | 9903.70 | 3.05% | 0.00 |
| 2025-03-05 | 8.01 | 7.96 | -0.11 | -1.36% | 7.87 | 8.04 | 64887 | 5146.88 | 1.62% | 0.00 |
| 2025-03-04 | 7.82 | 8.07 | 0.20 | 2.54% | 7.82 | 8.09 | 84499 | 6768.60 | 2.11% | 0.00 |
| 2025-03-03 | 7.74 | 7.87 | 0.12 | 1.55% | 7.74 | 8.02 | 81668 | 6465.98 | 2.04% | 0.00 |
| 2025-02-28 | 8.04 | 7.75 | -0.29 | -3.61% | 7.72 | 8.04 | 98789 | 7778.51 | 2.46% | 0.00 |
| 2025-02-27 | 8.15 | 8.04 | -0.05 | -0.62% | 7.89 | 8.16 | 119800 | 9569.39 | 2.99% | 0.00 |
| 2025-02-26 | 8.11 | 8.09 | -0.02 | -0.25% | 8.04 | 8.16 | 124589 | 10091.31 | 3.11% | 0.00 |
| 2025-02-25 | 8.11 | 8.11 | -0.06 | -0.73% | 7.94 | 8.19 | 135532 | 10961.18 | 3.38% | 0.00 |
| 2025-02-24 | 8.34 | 8.17 | -0.25 | -2.97% | 8.08 | 8.41 | 184876 | 15121.69 | 4.61% | 0.00 |
| 2025-02-21 | 8.48 | 8.42 | -0.03 | -0.36% | 8.30 | 8.60 | 200809 | 16889.39 | 5.01% | 0.00 |
| 2025-02-20 | 8.70 | 8.45 | -0.15 | -1.74% | 8.42 | 9.09 | 305582 | 26488.80 | 7.62% | 0.00 |
| 2025-02-19 | 7.80 | 8.60 | 0.84 | 10.82% | 7.75 | 9.11 | 428342 | 36275.69 | 10.68% | 0.00 |
| 2025-02-18 | 8.38 | 7.76 | -0.60 | -7.18% | 7.75 | 8.40 | 259525 | 20692.42 | 6.47% | 0.00 |
| 2025-02-17 | 7.41 | 8.36 | 1.08 | 14.84% | 7.41 | 8.55 | 426583 | 34603.16 | 10.64% | 0.00 |
| 2025-02-14 | 7.03 | 7.28 | 0.27 | 3.85% | 7.03 | 7.30 | 121662 | 8776.04 | 3.03% | 0.00 |
| 2025-02-13 | 7.14 | 7.01 | -0.12 | -1.68% | 7.00 | 7.15 | 39111 | 2760.95 | 0.98% | 0.00 |
| 2025-02-12 | 7.15 | 7.13 | -0.02 | -0.28% | 7.08 | 7.20 | 36266 | 2581.61 | 0.90% | 0.00 |
| 2025-02-11 | 7.23 | 7.15 | -0.08 | -1.11% | 7.10 | 7.24 | 35342 | 2526.90 | 0.88% | 0.00 |
| 2025-02-10 | 7.16 | 7.23 | 0.15 | 2.12% | 7.06 | 7.24 | 54997 | 3943.44 | 1.37% | 0.00 |
| 2025-02-07 | 7.05 | 7.08 | 0.05 | 0.71% | 7.00 | 7.17 | 39173 | 2779.81 | 0.98% | 0.00 |
| 2025-02-06 | 6.94 | 7.03 | 0.09 | 1.30% | 6.86 | 7.03 | 31704 | 2206.70 | 0.79% | 0.00 |
| 2025-02-05 | 6.90 | 6.94 | 0.11 | 1.61% | 6.85 | 7.00 | 31538 | 2181.64 | 0.79% | 0.00 |
| 2025-01-27 | 6.90 | 6.83 | -0.05 | -0.73% | 6.82 | 6.98 | 24981 | 1720.37 | 0.62% | 0.00 |
| 2025-01-24 | 6.70 | 6.88 | 0.16 | 2.38% | 6.68 | 6.89 | 31412 | 2140.52 | 0.78% | 0.00 |
| 2025-01-23 | 6.77 | 6.72 | 0.00 | 0.00% | 6.70 | 6.83 | 50583 | 3426.81 | 1.26% | 0.00 |
| 2025-01-22 | 6.85 | 6.72 | -0.12 | -1.75% | 6.69 | 6.85 | 24706 | 1666.26 | 0.62% | 0.00 |
| 2025-01-21 | 6.90 | 6.84 | -0.05 | -0.73% | 6.79 | 6.93 | 25992 | 1776.82 | 0.65% | 0.00 |
| 2025-01-20 | 6.78 | 6.89 | 0.13 | 1.92% | 6.76 | 6.91 | 28411 | 1952.03 | 0.71% | 0.00 |
| 2025-01-17 | 6.66 | 6.76 | 0.07 | 1.05% | 6.62 | 6.80 | 30449 | 2050.38 | 0.76% | 0.00 |
| 2025-01-16 | 6.73 | 6.69 | -0.01 | -0.15% | 6.63 | 6.82 | 25536 | 1711.85 | 0.64% | 0.00 |
| 2025-01-15 | 6.70 | 6.70 | -0.02 | -0.30% | 6.69 | 6.77 | 23663 | 1590.85 | 0.59% | 0.00 |
| 2025-01-14 | 6.48 | 6.72 | 0.23 | 3.54% | 6.48 | 6.72 | 35719 | 2372.80 | 0.89% | 0.00 |
| 2025-01-13 | 6.37 | 6.49 | 0.07 | 1.09% | 6.30 | 6.53 | 25543 | 1643.38 | 0.64% | 0.00 |
| 2025-01-10 | 6.58 | 6.42 | -0.15 | -2.28% | 6.42 | 6.66 | 41714 | 2733.76 | 1.04% | 0.00 |
| 2025-01-09 | 6.52 | 6.57 | 0.04 | 0.61% | 6.45 | 6.62 | 28124 | 1844.97 | 0.70% | 0.00 |
| 2025-01-08 | 6.52 | 6.53 | -0.04 | -0.61% | 6.36 | 6.63 | 32062 | 2085.82 | 0.80% | 0.00 |
| 2025-01-07 | 6.52 | 6.57 | 0.06 | 0.92% | 6.44 | 6.60 | 32176 | 2098.49 | 0.80% | 0.00 |
| 2025-01-06 | 6.50 | 6.51 | 0.06 | 0.93% | 6.33 | 6.62 | 40879 | 2663.43 | 1.02% | 0.00 |
| 2025-01-03 | 6.72 | 6.45 | -0.23 | -3.44% | 6.41 | 6.75 | 46645 | 3070.68 | 1.16% | 0.00 |
| 2025-01-02 | 6.82 | 6.68 | -0.17 | -2.48% | 6.60 | 6.92 | 44040 | 2985.89 | 1.10% | 0.00 |
| 2024-12-31 | 7.05 | 6.85 | -0.18 | -2.56% | 6.84 | 7.08 | 39072 | 2713.85 | 0.97% | 0.00 |
| 2024-12-30 | 7.02 | 7.03 | -0.04 | -0.57% | 6.86 | 7.05 | 34907 | 2432.90 | 0.87% | 0.00 |
| 2024-12-27 | 7.00 | 7.07 | 0.07 | 1.00% | 6.96 | 7.12 | 29170 | 2063.95 | 0.73% | 0.00 |
| 2024-12-26 | 6.91 | 7.00 | 0.07 | 1.01% | 6.89 | 7.04 | 27676 | 1937.08 | 0.69% | 0.00 |
| 2024-12-25 | 7.09 | 6.93 | -0.15 | -2.12% | 6.86 | 7.15 | 42586 | 2957.44 | 1.06% | 0.00 |
| 2024-12-24 | 7.01 | 7.08 | 0.09 | 1.29% | 6.94 | 7.10 | 41847 | 2941.91 | 1.04% | 0.00 |
| 2024-12-23 | 7.33 | 6.99 | -0.37 | -5.03% | 6.94 | 7.37 | 61334 | 4366.26 | 1.53% | 0.00 |
| 2024-12-20 | 7.22 | 7.36 | 0.14 | 1.94% | 7.22 | 7.42 | 52064 | 3825.77 | 1.30% | 0.00 |
| 2024-12-19 | 7.20 | 7.22 | 0.00 | 0.00% | 7.06 | 7.26 | 47018 | 3368.19 | 1.17% | 0.00 |
| 2024-12-18 | 7.20 | 7.22 | 0.01 | 0.14% | 7.10 | 7.34 | 54932 | 3975.94 | 1.37% | 0.00 |
| 2024-12-17 | 7.59 | 7.21 | -0.33 | -4.38% | 7.17 | 7.59 | 60926 | 4460.60 | 1.52% | 0.00 |
| 2024-12-16 | 7.58 | 7.54 | -0.02 | -0.26% | 7.50 | 7.68 | 39306 | 2984.09 | 0.98% | 0.00 |
| 2024-12-13 | 7.72 | 7.56 | -0.20 | -2.58% | 7.56 | 7.72 | 54853 | 4181.48 | 1.37% | 0.00 |
| 2024-12-12 | 7.69 | 7.76 | 0.11 | 1.44% | 7.60 | 7.76 | 64971 | 5002.15 | 1.62% | 0.00 |
| 2024-12-11 | 7.52 | 7.65 | 0.12 | 1.59% | 7.52 | 7.68 | 57240 | 4347.68 | 1.43% | 0.00 |
| 2024-12-10 | 7.73 | 7.53 | -0.02 | -0.26% | 7.52 | 7.86 | 69286 | 5304.38 | 1.73% | 0.00 |
| 2024-12-09 | 7.55 | 7.55 | 0.01 | 0.13% | 7.46 | 7.67 | 65850 | 4977.47 | 1.64% | 0.00 |
| 2024-12-06 | 7.49 | 7.54 | 0.06 | 0.80% | 7.39 | 7.55 | 64502 | 4826.46 | 1.61% | 0.00 |
上证大盘股票行情在线 K线走势图
