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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 5.14 | 5.13 | 0.00 | 0.00% | 5.12 | 5.23 | 169266 | 8739.45 | 0.76% |
| 2025-05-22 | 5.21 | 5.13 | -0.10 | -1.91% | 5.13 | 5.23 | 176100 | 9092.11 | 0.79% |
| 2025-05-21 | 5.22 | 5.23 | 0.04 | 0.77% | 5.20 | 5.28 | 207825 | 10901.18 | 0.93% |
| 2025-05-20 | 5.17 | 5.19 | -0.01 | -0.19% | 5.17 | 5.22 | 122991 | 6388.98 | 0.55% |
| 2025-05-19 | 5.18 | 5.20 | 0.03 | 0.58% | 5.12 | 5.21 | 159492 | 8244.10 | 0.72% |
| 2025-05-16 | 5.21 | 5.17 | -0.03 | -0.58% | 5.16 | 5.21 | 137859 | 7141.59 | 0.62% |
| 2025-05-15 | 5.27 | 5.20 | -0.07 | -1.33% | 5.18 | 5.30 | 180420 | 9415.11 | 0.81% |
| 2025-05-14 | 5.29 | 5.27 | -0.02 | -0.38% | 5.22 | 5.29 | 276027 | 14503.54 | 1.24% |
| 2025-05-13 | 5.20 | 5.29 | 0.13 | 2.52% | 5.17 | 5.34 | 451196 | 23768.59 | 2.03% |
| 2025-05-12 | 5.18 | 5.16 | 0.04 | 0.78% | 5.13 | 5.18 | 135245 | 6969.19 | 0.61% |
| 2025-05-09 | 5.22 | 5.12 | -0.11 | -2.10% | 5.11 | 5.23 | 226586 | 11660.80 | 1.02% |
| 2025-05-08 | 5.14 | 5.23 | 0.05 | 0.97% | 5.14 | 5.29 | 307407 | 16096.10 | 1.38% |
| 2025-05-07 | 5.17 | 5.18 | 0.07 | 1.37% | 5.12 | 5.19 | 262344 | 13515.28 | 1.18% |
| 2025-05-06 | 5.10 | 5.11 | 0.07 | 1.39% | 5.03 | 5.12 | 201008 | 10231.95 | 0.90% |
| 2025-04-30 | 5.00 | 5.04 | 0.03 | 0.60% | 4.99 | 5.09 | 179305 | 9067.15 | 0.81% |
| 2025-04-29 | 4.95 | 5.01 | 0.04 | 0.80% | 4.92 | 5.05 | 163362 | 8128.38 | 0.73% |
| 2025-04-28 | 5.10 | 4.97 | -0.10 | -1.97% | 4.95 | 5.10 | 242381 | 12113.61 | 1.09% |
| 2025-04-25 | 5.10 | 5.07 | 0.01 | 0.20% | 5.04 | 5.14 | 221586 | 11233.11 | 1.00% |
| 2025-04-24 | 5.06 | 5.06 | 0.00 | 0.00% | 5.04 | 5.16 | 201555 | 10254.92 | 0.91% |
| 2025-04-23 | 5.20 | 5.06 | -0.23 | -4.35% | 5.05 | 5.26 | 562088 | 28717.01 | 2.53% |
| 2025-04-22 | 5.30 | 5.29 | -0.02 | -0.38% | 5.25 | 5.34 | 194908 | 10327.15 | 0.88% |
| 2025-04-21 | 5.29 | 5.31 | 0.02 | 0.38% | 5.22 | 5.32 | 183106 | 9681.08 | 0.82% |
| 2025-04-18 | 5.30 | 5.29 | -0.01 | -0.19% | 5.21 | 5.37 | 157863 | 8321.82 | 0.71% |
| 2025-04-17 | 5.18 | 5.30 | 0.08 | 1.53% | 5.17 | 5.38 | 250277 | 13275.10 | 1.13% |
| 2025-04-16 | 5.24 | 5.22 | -0.06 | -1.14% | 5.14 | 5.31 | 155172 | 8102.79 | 0.70% |
| 2025-04-15 | 5.31 | 5.28 | -0.04 | -0.75% | 5.23 | 5.35 | 139152 | 7329.49 | 0.63% |
| 2025-04-14 | 5.30 | 5.32 | 0.08 | 1.53% | 5.28 | 5.37 | 179563 | 9562.08 | 0.81% |
| 2025-04-11 | 5.20 | 5.24 | 0.01 | 0.19% | 5.14 | 5.30 | 213434 | 11208.94 | 0.96% |
| 2025-04-10 | 5.26 | 5.23 | 0.04 | 0.77% | 5.22 | 5.32 | 298958 | 15750.16 | 1.34% |
| 2025-04-09 | 5.00 | 5.19 | 0.14 | 2.77% | 4.80 | 5.20 | 383214 | 19430.93 | 1.72% |
| 2025-04-08 | 5.00 | 5.05 | 0.01 | 0.20% | 4.95 | 5.15 | 376841 | 18951.82 | 1.69% |
深证大盘股票行情在线 K线走势图
