九安医疗(002432)股票行情
九安医疗(002432)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 | 38.84 | 39.17 | 0.27 | 0.69% | 38.84 | 39.66 | 77585 | 30476.70 | 1.75% |
| 2025-07-31 | 39.30 | 38.90 | -0.50 | -1.27% | 38.76 | 39.55 | 78602 | 30729.34 | 1.77% |
| 2025-07-30 | 38.94 | 39.40 | 0.46 | 1.18% | 38.71 | 39.74 | 110488 | 43462.40 | 2.49% |
| 2025-07-29 | 39.08 | 38.94 | -0.23 | -0.59% | 38.58 | 39.15 | 80238 | 31141.66 | 1.81% |
| 2025-07-28 | 39.37 | 39.17 | -0.19 | -0.48% | 39.02 | 39.58 | 70596 | 27664.56 | 1.59% |
| 2025-07-25 | 39.44 | 39.36 | -0.13 | -0.33% | 39.30 | 40.06 | 89723 | 35554.63 | 2.02% |
| 2025-07-24 | 38.97 | 39.49 | 0.57 | 1.46% | 38.87 | 39.84 | 105659 | 41538.66 | 2.38% |
| 2025-07-23 | 39.05 | 38.92 | -0.13 | -0.33% | 38.91 | 39.56 | 84242 | 33042.91 | 1.90% |
| 2025-07-22 | 39.02 | 39.05 | 0.03 | 0.08% | 38.87 | 39.25 | 74861 | 29228.48 | 1.69% |
| 2025-07-21 | 39.03 | 39.02 | -0.20 | -0.51% | 38.83 | 39.12 | 85363 | 33258.95 | 1.93% |
| 2025-07-18 | 38.68 | 39.22 | 0.79 | 2.06% | 38.60 | 39.99 | 167286 | 65649.06 | 3.78% |
| 2025-07-17 | 38.55 | 38.43 | -0.17 | -0.44% | 38.24 | 38.70 | 69132 | 26548.45 | 1.56% |
| 2025-07-16 | 39.39 | 38.60 | -0.65 | -1.66% | 38.36 | 39.50 | 117830 | 45515.71 | 2.66% |
| 2025-07-15 | 38.77 | 39.25 | 2.26 | 6.11% | 38.57 | 39.85 | 266728 | 104355.67 | 6.02% |
| 2025-07-14 | 36.85 | 36.99 | 0.35 | 0.96% | 36.80 | 37.58 | 71695 | 26654.40 | 1.62% |
| 2025-07-11 | 36.61 | 36.64 | 0.07 | 0.19% | 36.52 | 36.86 | 66491 | 24385.27 | 1.50% |
| 2025-07-10 | 36.48 | 36.57 | 0.09 | 0.25% | 36.40 | 36.64 | 41224 | 15060.11 | 0.93% |
| 2025-07-09 | 36.50 | 36.48 | -0.02 | -0.05% | 36.42 | 36.72 | 43931 | 16061.74 | 0.99% |
| 2025-07-08 | 36.34 | 36.50 | 0.16 | 0.44% | 36.28 | 36.58 | 47986 | 17475.65 | 1.08% |
| 2025-07-07 | 36.60 | 36.34 | -0.18 | -0.49% | 36.33 | 36.67 | 33004 | 12022.48 | 0.74% |
| 2025-07-04 | 36.63 | 36.52 | -0.08 | -0.22% | 36.51 | 36.79 | 46125 | 16888.86 | 1.04% |
| 2025-07-03 | 36.46 | 36.60 | 0.15 | 0.41% | 36.42 | 36.63 | 37403 | 13673.47 | 0.84% |
| 2025-07-02 | 36.60 | 36.45 | -0.17 | -0.46% | 36.32 | 36.61 | 33157 | 12079.37 | 0.75% |
| 2025-07-01 | 36.49 | 36.62 | 0.19 | 0.52% | 36.37 | 36.69 | 43782 | 16016.73 | 0.99% |
| 2025-06-30 | 36.01 | 36.43 | 0.43 | 1.19% | 35.91 | 36.55 | 66292 | 24132.58 | 1.50% |
| 2025-06-27 | 36.02 | 36.00 | 0.03 | 0.08% | 35.98 | 36.22 | 42144 | 15202.37 | 0.95% |
| 2025-06-26 | 36.27 | 35.97 | -0.31 | -0.85% | 35.89 | 36.29 | 50120 | 18097.68 | 1.13% |
| 2025-06-25 | 36.16 | 36.28 | 0.21 | 0.58% | 35.98 | 36.33 | 43943 | 15881.92 | 0.99% |
| 2025-06-24 | 35.82 | 36.07 | 0.35 | 0.98% | 35.75 | 36.10 | 45384 | 16323.26 | 1.02% |
| 2025-06-23 | 35.60 | 35.72 | 0.00 | 0.00% | 35.47 | 35.82 | 24797 | 8838.79 | 0.56% |
| 2025-06-20 | 35.79 | 35.72 | -0.07 | -0.20% | 35.70 | 36.03 | 27356 | 9797.32 | 0.62% |
| 2025-06-19 | 36.08 | 35.79 | -0.22 | -0.61% | 35.72 | 36.12 | 37054 | 13310.61 | 0.84% |
| 2025-06-18 | 36.15 | 36.01 | -0.19 | -0.52% | 35.92 | 36.18 | 28258 | 10181.78 | 0.64% |
| 2025-06-17 | 36.10 | 36.20 | 0.14 | 0.39% | 36.10 | 36.66 | 48210 | 17511.47 | 1.09% |
| 2025-06-16 | 35.88 | 36.06 | -0.11 | -0.30% | 35.86 | 36.18 | 50382 | 18140.67 | 1.14% |
| 2025-06-13 | 37.10 | 36.17 | -1.00 | -2.69% | 36.06 | 37.11 | 106266 | 38666.39 | 2.40% |
| 2025-06-12 | 37.56 | 37.17 | -0.38 | -1.01% | 37.07 | 37.56 | 60570 | 22535.61 | 1.37% |
| 2025-06-11 | 37.50 | 37.55 | 0.09 | 0.24% | 37.33 | 37.78 | 36748 | 13825.89 | 0.83% |
| 2025-06-10 | 37.98 | 37.64 | -0.24 | -0.63% | 37.44 | 38.03 | 44820 | 16921.46 | 1.01% |
| 2025-06-09 | 37.65 | 37.88 | 0.23 | 0.61% | 37.61 | 38.09 | 42474 | 16090.09 | 0.96% |
| 2025-06-06 | 37.65 | 37.65 | 0.00 | 0.00% | 37.54 | 37.75 | 24150 | 9086.78 | 0.55% |
| 2025-06-05 | 37.91 | 37.65 | -0.24 | -0.63% | 37.56 | 37.95 | 43177 | 16267.22 | 0.97% |
| 2025-06-04 | 37.69 | 37.89 | 0.21 | 0.56% | 37.63 | 37.97 | 34796 | 13154.72 | 0.79% |
| 2025-06-03 | 37.65 | 37.68 | -0.09 | -0.24% | 37.39 | 37.86 | 39126 | 14715.37 | 0.89% |
| 2025-05-30 | 38.03 | 37.77 | -0.36 | -0.94% | 37.75 | 38.28 | 33997 | 12902.97 | 0.77% |
| 2025-05-29 | 37.60 | 38.13 | 0.49 | 1.30% | 37.51 | 38.22 | 36933 | 14037.03 | 0.84% |
| 2025-05-28 | 38.12 | 37.64 | -0.47 | -1.23% | 37.23 | 38.19 | 45335 | 17083.88 | 1.03% |
| 2025-05-27 | 38.24 | 38.11 | -0.08 | -0.21% | 37.97 | 38.33 | 27369 | 10431.26 | 0.62% |
| 2025-05-26 | 38.41 | 38.19 | -0.22 | -0.57% | 38.11 | 38.55 | 29112 | 11148.91 | 0.66% |
| 2025-05-23 | 38.63 | 38.41 | -0.23 | -0.60% | 38.39 | 38.98 | 38100 | 14749.70 | 0.86% |
| 2025-05-22 | 39.00 | 38.64 | -0.45 | -1.15% | 38.63 | 39.01 | 33713 | 13087.87 | 0.76% |
| 2025-05-21 | 39.15 | 39.09 | -0.02 | -0.05% | 38.99 | 39.47 | 44184 | 17331.37 | 1.00% |
| 2025-05-20 | 39.02 | 39.11 | -0.08 | -0.20% | 38.73 | 39.33 | 56157 | 21885.18 | 1.27% |
| 2025-05-19 | 39.27 | 39.19 | -0.51 | -1.28% | 38.52 | 39.32 | 88565 | 34422.38 | 2.01% |
| 2025-05-16 | 38.56 | 39.70 | 1.32 | 3.44% | 38.35 | 40.11 | 112834 | 44427.30 | 2.55% |
| 2025-05-15 | 38.76 | 38.38 | -0.40 | -1.03% | 38.36 | 38.76 | 36129 | 13908.04 | 0.82% |
| 2025-05-14 | 38.40 | 38.78 | 0.28 | 0.73% | 38.27 | 38.87 | 49558 | 19136.51 | 1.12% |
| 2025-05-13 | 38.86 | 38.50 | -0.10 | -0.26% | 38.21 | 38.89 | 60759 | 23380.84 | 1.38% |
| 2025-05-12 | 37.70 | 38.60 | 1.02 | 2.71% | 37.55 | 38.72 | 94246 | 35921.64 | 2.13% |
| 2025-05-09 | 37.79 | 37.58 | -0.21 | -0.56% | 37.38 | 37.85 | 48411 | 18185.56 | 1.10% |
| 2025-05-08 | 37.80 | 37.79 | -0.07 | -0.18% | 37.67 | 37.94 | 43590 | 16484.55 | 0.99% |
| 2025-05-07 | 38.25 | 37.86 | -0.04 | -0.11% | 37.79 | 38.31 | 60759 | 23073.43 | 1.38% |
| 2025-05-06 | 37.81 | 37.90 | 0.10 | 0.26% | 37.62 | 38.07 | 65342 | 24731.00 | 1.48% |
| 2025-04-30 | 37.92 | 37.80 | -0.15 | -0.40% | 37.73 | 38.12 | 63494 | 24093.05 | 1.44% |
| 2025-04-29 | 38.17 | 37.95 | -0.56 | -1.45% | 37.26 | 38.25 | 77784 | 29334.82 | 1.76% |
| 2025-04-28 | 39.15 | 38.51 | -0.63 | -1.61% | 38.27 | 39.27 | 48911 | 18852.08 | 1.11% |
| 2025-04-25 | 38.42 | 39.14 | 0.76 | 1.98% | 38.40 | 39.22 | 65284 | 25334.07 | 1.48% |
| 2025-04-24 | 38.01 | 38.38 | 0.19 | 0.50% | 37.83 | 38.56 | 50766 | 19437.39 | 1.15% |
| 2025-04-23 | 37.73 | 38.19 | 0.64 | 1.70% | 37.40 | 38.36 | 59860 | 22687.59 | 1.36% |
| 2025-04-22 | 37.13 | 37.55 | 0.44 | 1.19% | 36.93 | 37.56 | 53439 | 19949.58 | 1.21% |
| 2025-04-21 | 36.87 | 37.11 | 0.21 | 0.57% | 36.72 | 37.19 | 35800 | 13273.83 | 0.81% |
| 2025-04-18 | 36.69 | 36.90 | 0.08 | 0.22% | 36.65 | 37.16 | 29215 | 10773.79 | 0.66% |
| 2025-04-17 | 36.90 | 36.82 | -0.28 | -0.75% | 36.80 | 37.17 | 38126 | 14091.54 | 0.86% |
| 2025-04-16 | 36.73 | 37.10 | 0.19 | 0.51% | 36.54 | 37.23 | 54694 | 20188.14 | 1.24% |
| 2025-04-15 | 36.69 | 36.91 | 0.14 | 0.38% | 36.33 | 37.14 | 52397 | 19257.53 | 1.19% |
| 2025-04-14 | 36.71 | 36.77 | 0.56 | 1.55% | 36.50 | 36.87 | 61816 | 22698.78 | 1.40% |
| 2025-04-11 | 36.36 | 36.21 | -0.40 | -1.09% | 35.91 | 36.59 | 81446 | 29537.88 | 1.84% |
| 2025-04-10 | 36.81 | 36.61 | 0.66 | 1.84% | 36.48 | 37.25 | 109784 | 40412.82 | 2.49% |
| 2025-04-09 | 36.10 | 35.95 | -0.80 | -2.18% | 34.11 | 36.14 | 164187 | 57771.97 | 3.72% |
| 2025-04-08 | 37.85 | 36.75 | -0.61 | -1.63% | 36.51 | 37.98 | 108074 | 40139.63 | 2.45% |
深证大盘股票行情在线 K线走势图
