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 |
|---|
| 2025-09-16 | 4.22 | 4.32 | 0.11 | 2.61% | 4.19 | 4.36 | 332893 | 14237.13 | 5.45% |
| 2025-09-15 | 4.22 | 4.21 | -0.02 | -0.47% | 4.16 | 4.24 | 163020 | 6837.02 | 2.67% |
| 2025-09-12 | 4.28 | 4.23 | -0.02 | -0.47% | 4.21 | 4.28 | 165375 | 7004.83 | 2.71% |
| 2025-09-11 | 4.17 | 4.25 | 0.07 | 1.67% | 4.11 | 4.25 | 212293 | 8894.02 | 3.47% |
| 2025-09-10 | 4.21 | 4.18 | -0.02 | -0.48% | 4.15 | 4.22 | 149546 | 6251.53 | 2.45% |
| 2025-09-09 | 4.25 | 4.20 | -0.07 | -1.64% | 4.17 | 4.31 | 237504 | 10017.70 | 3.89% |
| 2025-09-08 | 4.16 | 4.27 | 0.10 | 2.40% | 4.16 | 4.32 | 310928 | 13214.59 | 5.09% |
| 2025-09-05 | 4.14 | 4.17 | 0.03 | 0.72% | 4.04 | 4.18 | 232592 | 9592.30 | 3.81% |
| 2025-09-04 | 4.15 | 4.14 | 0.02 | 0.49% | 4.08 | 4.21 | 231817 | 9641.87 | 3.79% |
| 2025-09-03 | 4.25 | 4.12 | -0.11 | -2.60% | 4.11 | 4.26 | 209962 | 8771.91 | 3.44% |
| 2025-09-02 | 4.32 | 4.23 | -0.09 | -2.08% | 4.19 | 4.32 | 263553 | 11161.97 | 4.31% |
| 2025-09-01 | 4.27 | 4.32 | 0.04 | 0.93% | 4.24 | 4.35 | 227050 | 9767.79 | 3.71% |
| 2025-08-29 | 4.38 | 4.28 | -0.09 | -2.06% | 4.27 | 4.38 | 258080 | 11117.83 | 4.22% |
| 2025-08-28 | 4.31 | 4.37 | 0.05 | 1.16% | 4.17 | 4.38 | 465750 | 19991.14 | 7.62% |
| 2025-08-27 | 4.55 | 4.32 | -0.22 | -4.85% | 4.31 | 4.55 | 539890 | 23987.23 | 8.83% |
| 2025-08-26 | 4.56 | 4.54 | -0.05 | -1.09% | 4.53 | 4.61 | 414152 | 18907.12 | 6.78% |
| 2025-08-25 | 4.62 | 4.59 | -0.04 | -0.86% | 4.56 | 4.66 | 523850 | 24095.69 | 8.57% |
| 2025-08-22 | 4.68 | 4.63 | -0.05 | -1.07% | 4.56 | 4.70 | 609720 | 28120.93 | 9.98% |
| 2025-08-21 | 4.93 | 4.68 | -0.27 | -5.45% | 4.65 | 4.94 | 975948 | 46370.31 | 15.97% |
| 2025-08-20 | 5.13 | 4.95 | -0.25 | -4.81% | 4.88 | 5.13 | 1118074 | 55554.79 | 18.30% |
| 2025-08-19 | 5.01 | 5.20 | 0.11 | 2.16% | 4.95 | 5.49 | 1566385 | 82843.31 | 25.64% |
| 2025-08-18 | 5.00 | 5.09 | 0.22 | 4.52% | 4.93 | 5.35 | 1926121 | 98239.15 | 31.52% |
| 2025-08-15 | 4.48 | 4.87 | 0.44 | 9.93% | 4.47 | 4.87 | 511613 | 24647.69 | 8.37% |
| 2025-08-14 | 4.66 | 4.43 | -0.37 | -7.71% | 4.42 | 4.70 | 1035048 | 46953.81 | 16.94% |
| 2025-08-13 | 4.63 | 4.80 | 0.02 | 0.42% | 4.46 | 4.92 | 1621149 | 75398.65 | 26.53% |
| 2025-08-12 | 4.45 | 4.78 | 0.26 | 5.75% | 4.41 | 4.91 | 1896400 | 89310.09 | 31.04% |
| 2025-08-11 | 4.45 | 4.52 | -0.12 | -2.59% | 4.38 | 4.68 | 1932993 | 87698.11 | 31.64% |
| 2025-08-08 | 4.64 | 4.64 | 0.42 | 9.95% | 4.64 | 4.64 | 351262 | 16298.57 | 5.75% |
| 2025-08-07 | 3.85 | 4.22 | 0.38 | 9.90% | 3.84 | 4.22 | 341183 | 14080.98 | 5.58% |
| 2025-08-06 | 3.93 | 3.84 | -0.09 | -2.29% | 3.83 | 3.97 | 300608 | 11625.77 | 4.92% |
| 2025-08-05 | 3.95 | 3.93 | -0.02 | -0.51% | 3.88 | 4.00 | 307849 | 12088.31 | 5.04% |
| 2025-08-04 | 3.90 | 3.95 | 0.05 | 1.28% | 3.82 | 3.95 | 324703 | 12610.14 | 5.31% |
| 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% |
深证大盘股票行情在线 K线走势图
