国际医学(000516)股票行情
国际医学(000516)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 |
|---|
| 2025-09-15 | 5.13 | 5.10 | -0.03 | -0.58% | 5.08 | 5.14 | 175180 | 8926.33 | 0.79% |
| 2025-09-12 | 5.15 | 5.13 | -0.01 | -0.19% | 5.11 | 5.16 | 227614 | 11699.21 | 1.03% |
| 2025-09-11 | 5.12 | 5.14 | 0.02 | 0.39% | 5.03 | 5.16 | 219144 | 11175.39 | 0.99% |
| 2025-09-10 | 5.11 | 5.12 | 0.01 | 0.20% | 5.09 | 5.14 | 169946 | 8690.22 | 0.77% |
| 2025-09-09 | 5.22 | 5.11 | -0.12 | -2.29% | 5.09 | 5.22 | 367403 | 18850.98 | 1.67% |
| 2025-09-08 | 5.14 | 5.23 | 0.08 | 1.55% | 5.13 | 5.27 | 286946 | 14936.04 | 1.30% |
| 2025-09-05 | 5.15 | 5.15 | 0.01 | 0.19% | 5.10 | 5.16 | 226329 | 11596.18 | 1.03% |
| 2025-09-04 | 5.14 | 5.14 | 0.03 | 0.59% | 5.08 | 5.20 | 283813 | 14588.26 | 1.29% |
| 2025-09-03 | 5.19 | 5.11 | -0.08 | -1.54% | 5.10 | 5.21 | 223049 | 11478.17 | 1.01% |
| 2025-09-02 | 5.24 | 5.19 | -0.06 | -1.14% | 5.15 | 5.27 | 264444 | 13736.37 | 1.20% |
| 2025-09-01 | 5.27 | 5.25 | -0.02 | -0.38% | 5.21 | 5.28 | 212498 | 11142.37 | 0.96% |
| 2025-08-29 | 5.26 | 5.27 | 0.01 | 0.19% | 5.23 | 5.30 | 265268 | 13969.54 | 1.20% |
| 2025-08-28 | 5.33 | 5.26 | -0.08 | -1.50% | 5.11 | 5.40 | 617544 | 32388.26 | 2.80% |
| 2025-08-27 | 5.51 | 5.34 | -0.17 | -3.09% | 5.32 | 5.57 | 526093 | 28671.71 | 2.39% |
| 2025-08-26 | 5.50 | 5.51 | 0.00 | 0.00% | 5.46 | 5.53 | 289648 | 15919.49 | 1.31% |
| 2025-08-25 | 5.48 | 5.51 | 0.03 | 0.55% | 5.44 | 5.53 | 462295 | 25379.21 | 2.10% |
| 2025-08-22 | 5.44 | 5.48 | 0.02 | 0.37% | 5.38 | 5.49 | 355121 | 19271.46 | 1.61% |
| 2025-08-21 | 5.46 | 5.46 | 0.00 | 0.00% | 5.43 | 5.52 | 345544 | 18945.25 | 1.57% |
| 2025-08-20 | 5.45 | 5.46 | 0.02 | 0.37% | 5.38 | 5.46 | 275960 | 14952.52 | 1.25% |
| 2025-08-19 | 5.43 | 5.44 | 0.01 | 0.18% | 5.40 | 5.51 | 393321 | 21504.99 | 1.78% |
| 2025-08-18 | 5.42 | 5.43 | 0.03 | 0.56% | 5.40 | 5.48 | 358377 | 19493.04 | 1.63% |
| 2025-08-15 | 5.32 | 5.40 | 0.05 | 0.93% | 5.32 | 5.44 | 312890 | 16864.61 | 1.42% |
| 2025-08-14 | 5.43 | 5.35 | -0.06 | -1.11% | 5.34 | 5.47 | 363584 | 19624.46 | 1.65% |
| 2025-08-13 | 5.45 | 5.41 | -0.04 | -0.73% | 5.36 | 5.45 | 311099 | 16823.72 | 1.41% |
| 2025-08-12 | 5.45 | 5.45 | 0.04 | 0.74% | 5.40 | 5.54 | 392769 | 21477.59 | 1.78% |
| 2025-08-11 | 5.32 | 5.41 | 0.04 | 0.74% | 5.31 | 5.42 | 310644 | 16706.99 | 1.41% |
| 2025-08-08 | 5.51 | 5.37 | -0.05 | -0.92% | 5.36 | 5.55 | 515746 | 28036.31 | 2.34% |
| 2025-08-07 | 5.39 | 5.42 | 0.01 | 0.18% | 5.39 | 5.50 | 285397 | 15503.44 | 1.29% |
| 2025-08-06 | 5.44 | 5.41 | -0.04 | -0.73% | 5.37 | 5.47 | 236752 | 12802.14 | 1.07% |
| 2025-08-05 | 5.47 | 5.45 | 0.00 | 0.00% | 5.41 | 5.50 | 216452 | 11792.05 | 0.98% |
| 2025-08-04 | 5.45 | 5.45 | -0.03 | -0.55% | 5.35 | 5.48 | 299646 | 16187.34 | 1.36% |
| 2025-08-01 | 5.45 | 5.48 | 0.01 | 0.18% | 5.44 | 5.59 | 257147 | 14165.40 | 1.17% |
| 2025-07-31 | 5.56 | 5.47 | -0.06 | -1.08% | 5.43 | 5.60 | 400422 | 22113.00 | 1.82% |
| 2025-07-30 | 5.52 | 5.53 | -0.03 | -0.54% | 5.47 | 5.60 | 270941 | 15007.39 | 1.23% |
| 2025-07-29 | 5.60 | 5.56 | 0.05 | 0.91% | 5.44 | 5.63 | 308782 | 17060.25 | 1.40% |
| 2025-07-28 | 5.58 | 5.51 | -0.07 | -1.25% | 5.48 | 5.64 | 263617 | 14568.85 | 1.20% |
| 2025-07-25 | 5.58 | 5.58 | 0.01 | 0.18% | 5.53 | 5.60 | 361895 | 20173.84 | 1.64% |
| 2025-07-24 | 5.45 | 5.57 | 0.12 | 2.20% | 5.44 | 5.60 | 449864 | 24845.44 | 2.04% |
| 2025-07-23 | 5.39 | 5.45 | 0.05 | 0.93% | 5.37 | 5.51 | 447993 | 24475.41 | 2.03% |
| 2025-07-22 | 5.41 | 5.40 | -0.01 | -0.18% | 5.35 | 5.44 | 324651 | 17487.40 | 1.47% |
| 2025-07-21 | 5.24 | 5.41 | 0.17 | 3.24% | 5.21 | 5.52 | 914449 | 49252.63 | 4.15% |
| 2025-07-18 | 5.22 | 5.24 | 0.03 | 0.58% | 5.20 | 5.29 | 249545 | 13068.54 | 1.13% |
| 2025-07-17 | 5.15 | 5.21 | 0.06 | 1.17% | 5.14 | 5.21 | 239574 | 12422.00 | 1.09% |
| 2025-07-16 | 5.11 | 5.15 | 0.02 | 0.39% | 5.11 | 5.21 | 195866 | 10094.01 | 0.89% |
| 2025-07-15 | 5.19 | 5.13 | -0.12 | -2.29% | 5.07 | 5.19 | 447260 | 22879.26 | 2.03% |
| 2025-07-14 | 5.24 | 5.25 | 0.03 | 0.57% | 5.21 | 5.33 | 341528 | 17985.53 | 1.55% |
| 2025-07-11 | 5.20 | 5.22 | 0.01 | 0.19% | 5.19 | 5.24 | 213507 | 11135.91 | 0.97% |
| 2025-07-10 | 5.17 | 5.21 | 0.05 | 0.97% | 5.15 | 5.22 | 211290 | 10970.94 | 0.96% |
| 2025-07-09 | 5.21 | 5.16 | -0.05 | -0.96% | 5.14 | 5.25 | 319077 | 16559.65 | 1.45% |
| 2025-07-08 | 5.19 | 5.21 | 0.04 | 0.77% | 5.16 | 5.23 | 214152 | 11138.66 | 0.97% |
| 2025-07-07 | 5.23 | 5.17 | -0.09 | -1.71% | 5.15 | 5.26 | 291975 | 15166.49 | 1.32% |
| 2025-07-04 | 5.34 | 5.26 | 0.00 | 0.00% | 5.26 | 5.36 | 324453 | 17221.51 | 1.47% |
| 2025-07-03 | 5.26 | 5.26 | 0.01 | 0.19% | 5.23 | 5.30 | 196672 | 10348.06 | 0.89% |
| 2025-07-02 | 5.28 | 5.25 | -0.06 | -1.13% | 5.22 | 5.33 | 324590 | 17044.49 | 1.47% |
| 2025-07-01 | 5.18 | 5.31 | 0.10 | 1.92% | 5.17 | 5.45 | 668482 | 35768.88 | 3.03% |
| 2025-06-30 | 5.20 | 5.21 | 0.05 | 0.97% | 5.12 | 5.22 | 330630 | 17106.29 | 1.50% |
| 2025-06-27 | 5.10 | 5.16 | 0.05 | 0.98% | 5.09 | 5.26 | 258878 | 13396.22 | 1.17% |
| 2025-06-26 | 5.15 | 5.11 | -0.03 | -0.58% | 5.10 | 5.21 | 200616 | 10324.14 | 0.91% |
| 2025-06-25 | 5.12 | 5.14 | 0.01 | 0.19% | 5.07 | 5.14 | 177641 | 9076.26 | 0.81% |
| 2025-06-24 | 5.10 | 5.13 | 0.05 | 0.98% | 5.06 | 5.13 | 154708 | 7908.89 | 0.70% |
| 2025-06-23 | 5.03 | 5.08 | 0.03 | 0.59% | 5.00 | 5.09 | 111305 | 5625.07 | 0.50% |
| 2025-06-20 | 5.07 | 5.05 | -0.02 | -0.39% | 5.04 | 5.09 | 135412 | 6842.65 | 0.61% |
| 2025-06-19 | 5.10 | 5.07 | -0.05 | -0.98% | 5.05 | 5.18 | 222384 | 11325.68 | 1.01% |
| 2025-06-18 | 5.18 | 5.12 | -0.14 | -2.66% | 5.12 | 5.31 | 388496 | 20109.98 | 1.76% |
| 2025-06-17 | 5.20 | 5.26 | 0.19 | 3.75% | 5.15 | 5.43 | 723040 | 38167.30 | 3.28% |
| 2025-06-16 | 5.05 | 5.07 | 0.03 | 0.60% | 5.02 | 5.07 | 106298 | 5370.93 | 0.48% |
| 2025-06-13 | 5.15 | 5.04 | -0.10 | -1.95% | 5.03 | 5.17 | 253480 | 12847.30 | 1.15% |
| 2025-06-12 | 5.19 | 5.14 | -0.05 | -0.96% | 5.13 | 5.19 | 165195 | 8510.86 | 0.75% |
| 2025-06-11 | 5.20 | 5.19 | -0.01 | -0.19% | 5.17 | 5.22 | 157390 | 8173.99 | 0.71% |
| 2025-06-10 | 5.18 | 5.20 | 0.03 | 0.58% | 5.12 | 5.24 | 300625 | 15613.64 | 1.36% |
| 2025-06-09 | 5.09 | 5.17 | 0.07 | 1.37% | 5.07 | 5.20 | 265502 | 13712.55 | 1.20% |
| 2025-06-06 | 5.12 | 5.10 | -0.01 | -0.20% | 5.06 | 5.17 | 193579 | 9873.34 | 0.88% |
| 2025-06-05 | 5.18 | 5.11 | -0.05 | -0.97% | 5.08 | 5.19 | 182646 | 9342.63 | 0.83% |
| 2025-06-04 | 5.15 | 5.16 | 0.01 | 0.19% | 5.11 | 5.17 | 155741 | 8008.23 | 0.71% |
| 2025-06-03 | 5.05 | 5.15 | 0.05 | 0.98% | 5.04 | 5.18 | 223931 | 11466.06 | 1.02% |
| 2025-05-30 | 5.10 | 5.10 | -0.01 | -0.20% | 5.08 | 5.14 | 152771 | 7802.49 | 0.69% |
| 2025-05-29 | 5.00 | 5.11 | 0.11 | 2.20% | 4.97 | 5.13 | 258128 | 13126.33 | 1.16% |
| 2025-05-28 | 5.07 | 5.00 | -0.08 | -1.57% | 4.95 | 5.10 | 271998 | 13624.31 | 1.22% |
| 2025-05-27 | 5.09 | 5.08 | -0.01 | -0.20% | 5.05 | 5.11 | 134389 | 6827.26 | 0.60% |
| 2025-05-26 | 5.12 | 5.09 | -0.04 | -0.78% | 5.03 | 5.12 | 170588 | 8646.18 | 0.77% |
深证大盘股票行情在线 K线走势图
