尚荣医疗(002551)股票行情
尚荣医疗(002551)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 | 3.78 | 3.90 | 0.11 | 2.90% | 3.76 | 3.91 | 382177 | 14807.11 | 6.25% |
| 2025-07-31 | 3.80 | 3.79 | -0.03 | -0.79% | 3.77 | 3.87 | 225705 | 8631.87 | 3.69% |
| 2025-07-30 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.86 | 210566 | 8048.14 | 3.45% |
| 2025-07-29 | 3.85 | 3.80 | -0.05 | -1.30% | 3.76 | 3.87 | 226377 | 8572.76 | 3.70% |
| 2025-07-28 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.91 | 226144 | 8729.64 | 3.70% |
| 2025-07-25 | 3.82 | 3.82 | 0.00 | 0.00% | 3.79 | 3.86 | 213378 | 8183.75 | 3.49% |
| 2025-07-24 | 3.76 | 3.82 | 0.06 | 1.60% | 3.75 | 3.83 | 197360 | 7508.24 | 3.23% |
| 2025-07-23 | 3.81 | 3.76 | -0.06 | -1.57% | 3.75 | 3.84 | 214706 | 8139.49 | 3.51% |
| 2025-07-22 | 3.87 | 3.82 | -0.04 | -1.04% | 3.80 | 3.88 | 207656 | 7935.27 | 3.40% |
| 2025-07-21 | 3.80 | 3.86 | 0.06 | 1.58% | 3.79 | 3.87 | 211004 | 8119.02 | 3.45% |
| 2025-07-18 | 3.82 | 3.80 | -0.02 | -0.52% | 3.75 | 3.84 | 161893 | 6116.14 | 2.65% |
| 2025-07-17 | 3.83 | 3.83 | -0.01 | -0.26% | 3.81 | 3.87 | 162243 | 6225.07 | 2.66% |
| 2025-07-16 | 3.81 | 3.84 | 0.03 | 0.79% | 3.79 | 3.84 | 166972 | 6377.61 | 2.73% |
| 2025-07-15 | 3.85 | 3.81 | -0.06 | -1.55% | 3.73 | 3.88 | 275523 | 10433.40 | 4.51% |
| 2025-07-14 | 3.76 | 3.87 | -0.09 | -2.27% | 3.71 | 3.88 | 454658 | 17404.13 | 7.44% |
| 2025-07-11 | 4.00 | 3.96 | -0.04 | -1.00% | 3.94 | 4.03 | 267333 | 10617.98 | 4.38% |
| 2025-07-10 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.05 | 273687 | 10942.85 | 4.48% |
| 2025-07-09 | 3.98 | 3.97 | 0.00 | 0.00% | 3.94 | 4.02 | 300163 | 11942.51 | 4.91% |
| 2025-07-08 | 3.99 | 3.97 | -0.02 | -0.50% | 3.92 | 4.02 | 451119 | 17900.96 | 7.38% |
| 2025-07-07 | 3.90 | 3.99 | 0.10 | 2.57% | 3.88 | 4.25 | 742207 | 29976.18 | 12.15% |
| 2025-07-04 | 3.91 | 3.89 | -0.02 | -0.51% | 3.87 | 3.94 | 259472 | 10130.76 | 4.25% |
| 2025-07-03 | 3.86 | 3.91 | 0.04 | 1.03% | 3.85 | 3.92 | 270776 | 10520.24 | 4.43% |
| 2025-07-02 | 3.86 | 3.87 | 0.00 | 0.00% | 3.82 | 3.94 | 368158 | 14238.95 | 6.03% |
| 2025-07-01 | 3.76 | 3.87 | 0.11 | 2.93% | 3.74 | 3.93 | 537196 | 20721.09 | 8.79% |
| 2025-06-30 | 3.72 | 3.76 | 0.04 | 1.08% | 3.70 | 3.77 | 178297 | 6673.07 | 2.92% |
| 2025-06-27 | 3.70 | 3.72 | 0.02 | 0.54% | 3.69 | 3.75 | 154057 | 5731.07 | 2.52% |
| 2025-06-26 | 3.73 | 3.70 | -0.03 | -0.80% | 3.68 | 3.74 | 156106 | 5792.08 | 2.55% |
| 2025-06-25 | 3.75 | 3.73 | 0.00 | 0.00% | 3.67 | 3.75 | 204649 | 7591.53 | 3.35% |
| 2025-06-24 | 3.67 | 3.73 | 0.06 | 1.63% | 3.63 | 3.73 | 191066 | 7075.24 | 3.13% |
| 2025-06-23 | 3.57 | 3.67 | 0.13 | 3.67% | 3.54 | 3.68 | 236028 | 8554.93 | 3.86% |
| 2025-06-20 | 3.54 | 3.54 | -0.02 | -0.56% | 3.53 | 3.59 | 156828 | 5577.92 | 2.57% |
| 2025-06-19 | 3.68 | 3.56 | -0.13 | -3.52% | 3.55 | 3.68 | 206207 | 7430.65 | 3.37% |
| 2025-06-18 | 3.73 | 3.69 | -0.07 | -1.86% | 3.66 | 3.74 | 228426 | 8432.53 | 3.74% |
| 2025-06-17 | 3.78 | 3.76 | 0.01 | 0.27% | 3.73 | 3.85 | 276870 | 10456.34 | 4.53% |
| 2025-06-16 | 3.72 | 3.75 | 0.04 | 1.08% | 3.71 | 3.82 | 217976 | 8194.89 | 3.57% |
| 2025-06-13 | 3.79 | 3.71 | -0.11 | -2.88% | 3.69 | 3.81 | 257728 | 9630.14 | 4.22% |
| 2025-06-12 | 3.80 | 3.82 | 0.00 | 0.00% | 3.76 | 3.84 | 256445 | 9771.82 | 4.20% |
| 2025-06-11 | 3.83 | 3.82 | 0.03 | 0.79% | 3.81 | 3.91 | 331942 | 12756.09 | 5.43% |
| 2025-06-10 | 3.83 | 3.79 | -0.04 | -1.04% | 3.74 | 3.86 | 335007 | 12736.59 | 5.48% |
| 2025-06-09 | 3.80 | 3.83 | 0.03 | 0.79% | 3.77 | 3.86 | 316996 | 12154.42 | 5.19% |
| 2025-06-06 | 3.80 | 3.80 | -0.01 | -0.26% | 3.75 | 3.83 | 261862 | 9931.26 | 4.29% |
| 2025-06-05 | 3.87 | 3.81 | -0.04 | -1.04% | 3.77 | 3.88 | 362482 | 13763.84 | 5.93% |
| 2025-06-04 | 3.79 | 3.85 | 0.06 | 1.58% | 3.76 | 3.85 | 408644 | 15567.12 | 6.69% |
| 2025-06-03 | 3.68 | 3.79 | 0.07 | 1.88% | 3.64 | 3.81 | 480028 | 18099.30 | 7.86% |
| 2025-05-30 | 3.75 | 3.72 | -0.03 | -0.80% | 3.70 | 3.82 | 470258 | 17657.19 | 7.70% |
| 2025-05-29 | 3.68 | 3.75 | 0.05 | 1.35% | 3.66 | 3.76 | 410698 | 15334.95 | 6.72% |
| 2025-05-28 | 3.72 | 3.70 | -0.05 | -1.33% | 3.67 | 3.78 | 384885 | 14286.70 | 6.30% |
| 2025-05-27 | 3.61 | 3.75 | 0.13 | 3.59% | 3.59 | 3.76 | 629486 | 23267.15 | 10.30% |
| 2025-05-26 | 3.68 | 3.62 | -0.09 | -2.43% | 3.59 | 3.68 | 440560 | 15962.11 | 7.21% |
| 2025-05-23 | 3.66 | 3.71 | 0.05 | 1.37% | 3.63 | 3.80 | 727172 | 27013.26 | 11.90% |
| 2025-05-22 | 3.65 | 3.66 | -0.03 | -0.81% | 3.64 | 3.71 | 480424 | 17618.80 | 7.86% |
| 2025-05-21 | 3.70 | 3.69 | -0.06 | -1.60% | 3.67 | 3.77 | 639853 | 23710.61 | 10.47% |
| 2025-05-20 | 3.80 | 3.75 | -0.05 | -1.32% | 3.71 | 3.86 | 888941 | 33518.59 | 14.55% |
| 2025-05-19 | 3.81 | 3.80 | -0.01 | -0.26% | 3.67 | 3.84 | 1076764 | 40234.34 | 17.62% |
| 2025-05-16 | 3.90 | 3.81 | -0.41 | -9.72% | 3.80 | 4.10 | 1701991 | 66060.44 | 27.86% |
| 2025-05-15 | 4.33 | 4.22 | -0.17 | -3.87% | 4.10 | 4.70 | 2326528 | 102681.02 | 38.08% |
| 2025-05-14 | 4.39 | 4.39 | 0.40 | 10.03% | 4.33 | 4.39 | 1160588 | 50942.33 | 18.99% |
| 2025-05-13 | 3.69 | 3.99 | 0.36 | 9.92% | 3.53 | 3.99 | 1157000 | 43062.41 | 18.94% |
| 2025-05-12 | 3.31 | 3.63 | 0.33 | 10.00% | 3.26 | 3.63 | 316222 | 11072.82 | 5.18% |
| 2025-05-09 | 3.34 | 3.30 | -0.03 | -0.90% | 3.28 | 3.34 | 96488 | 3187.84 | 1.58% |
| 2025-05-08 | 3.27 | 3.33 | 0.06 | 1.83% | 3.26 | 3.33 | 108869 | 3604.70 | 1.78% |
| 2025-05-07 | 3.27 | 3.27 | 0.01 | 0.31% | 3.24 | 3.31 | 126584 | 4142.20 | 2.07% |
| 2025-05-06 | 3.22 | 3.26 | 0.05 | 1.56% | 3.22 | 3.27 | 107074 | 3477.65 | 1.75% |
| 2025-04-30 | 3.14 | 3.21 | 0.08 | 2.56% | 3.13 | 3.24 | 139126 | 4443.68 | 2.28% |
| 2025-04-29 | 3.08 | 3.13 | 0.06 | 1.95% | 3.03 | 3.16 | 139033 | 4345.90 | 2.28% |
| 2025-04-28 | 3.16 | 3.07 | -0.09 | -2.85% | 3.05 | 3.16 | 143499 | 4415.19 | 2.35% |
| 2025-04-25 | 3.16 | 3.16 | 0.00 | 0.00% | 3.13 | 3.19 | 127198 | 4022.15 | 2.08% |
| 2025-04-24 | 3.17 | 3.16 | 0.00 | 0.00% | 3.12 | 3.21 | 119315 | 3770.33 | 1.95% |
| 2025-04-23 | 3.13 | 3.16 | 0.02 | 0.64% | 3.13 | 3.17 | 119839 | 3782.08 | 1.96% |
| 2025-04-22 | 3.12 | 3.14 | 0.03 | 0.96% | 3.09 | 3.15 | 111275 | 3475.19 | 1.82% |
| 2025-04-21 | 3.09 | 3.11 | 0.04 | 1.30% | 3.04 | 3.13 | 112628 | 3495.86 | 1.84% |
| 2025-04-18 | 3.07 | 3.07 | 0.00 | 0.00% | 3.03 | 3.11 | 108176 | 3315.12 | 1.77% |
| 2025-04-17 | 3.00 | 3.07 | 0.04 | 1.32% | 3.00 | 3.13 | 123661 | 3797.72 | 2.02% |
| 2025-04-16 | 3.10 | 3.03 | -0.08 | -2.57% | 2.97 | 3.11 | 176602 | 5355.84 | 2.89% |
| 2025-04-15 | 3.09 | 3.11 | 0.03 | 0.97% | 3.05 | 3.14 | 176304 | 5461.77 | 2.89% |
| 2025-04-14 | 3.00 | 3.08 | 0.14 | 4.76% | 2.99 | 3.12 | 228122 | 6999.70 | 3.73% |
| 2025-04-11 | 2.92 | 2.94 | 0.00 | 0.00% | 2.91 | 3.00 | 170974 | 5058.48 | 2.80% |
| 2025-04-10 | 2.91 | 2.94 | 0.08 | 2.80% | 2.91 | 3.00 | 266283 | 7878.97 | 4.36% |
| 2025-04-09 | 2.79 | 2.86 | 0.00 | 0.00% | 2.57 | 2.90 | 384081 | 10526.03 | 6.29% |
| 2025-04-08 | 2.93 | 2.86 | -0.25 | -8.04% | 2.80 | 3.01 | 574247 | 16443.58 | 9.40% |
深证大盘股票行情在线 K线走势图
