皓宸医疗(002622)股票行情 皓宸医疗股票行情 002622股票行情_爱股网
皓宸医疗(002622)股票行情
皓宸医疗(002622)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 |
|---|
| 2025-10-31 | 3.21 | 3.33 | 0.09 | 2.78% | 3.21 | 3.35 | 334803 | 11090.22 | 3.99% |
| 2025-10-30 | 3.28 | 3.24 | -0.03 | -0.92% | 3.24 | 3.29 | 230349 | 7518.21 | 2.74% |
| 2025-10-29 | 3.33 | 3.27 | -0.04 | -1.21% | 3.23 | 3.33 | 210776 | 6865.45 | 2.51% |
| 2025-10-28 | 3.28 | 3.31 | 0.05 | 1.53% | 3.25 | 3.35 | 253475 | 8398.93 | 3.02% |
| 2025-10-27 | 3.33 | 3.26 | -0.05 | -1.51% | 3.22 | 3.33 | 230942 | 7530.55 | 2.75% |
| 2025-10-24 | 3.32 | 3.31 | -0.01 | -0.30% | 3.30 | 3.37 | 208293 | 6940.42 | 2.48% |
| 2025-10-23 | 3.31 | 3.32 | 0.00 | 0.00% | 3.24 | 3.34 | 198418 | 6504.94 | 2.36% |
| 2025-10-22 | 3.25 | 3.32 | 0.06 | 1.84% | 3.24 | 3.38 | 341084 | 11319.59 | 4.06% |
| 2025-10-21 | 3.19 | 3.26 | 0.07 | 2.19% | 3.16 | 3.26 | 262294 | 8461.86 | 3.12% |
| 2025-10-20 | 3.17 | 3.19 | 0.04 | 1.27% | 3.12 | 3.21 | 270564 | 8575.93 | 3.22% |
| 2025-10-17 | 3.21 | 3.15 | -0.05 | -1.56% | 3.11 | 3.23 | 270038 | 8518.14 | 3.21% |
| 2025-10-16 | 3.27 | 3.20 | -0.05 | -1.54% | 3.18 | 3.28 | 321202 | 10349.35 | 3.82% |
| 2025-10-15 | 3.17 | 3.25 | 0.07 | 2.20% | 3.12 | 3.25 | 318483 | 10210.12 | 3.79% |
| 2025-10-14 | 3.16 | 3.18 | 0.02 | 0.63% | 3.15 | 3.30 | 537914 | 17328.07 | 6.40% |
| 2025-10-13 | 3.07 | 3.16 | 0.04 | 1.28% | 2.95 | 3.19 | 456964 | 14230.74 | 5.44% |
| 2025-10-10 | 3.13 | 3.12 | -0.01 | -0.32% | 3.08 | 3.16 | 401946 | 12570.29 | 4.79% |
| 2025-10-09 | 3.15 | 3.13 | -0.07 | -2.19% | 2.96 | 3.20 | 688365 | 21169.83 | 8.20% |
| 2025-09-30 | 3.25 | 3.20 | -0.01 | -0.31% | 3.20 | 3.31 | 537120 | 17428.44 | 6.39% |
| 2025-09-29 | 3.41 | 3.21 | -0.24 | -6.96% | 3.13 | 3.41 | 917583 | 29527.90 | 10.92% |
| 2025-09-26 | 3.81 | 3.45 | -0.38 | -9.92% | 3.45 | 3.81 | 798023 | 28367.61 | 9.50% |
| 2025-09-25 | 3.99 | 3.83 | -0.12 | -3.04% | 3.81 | 4.00 | 465387 | 18093.50 | 5.54% |
| 2025-09-24 | 4.00 | 3.95 | -0.05 | -1.25% | 3.90 | 4.03 | 384858 | 15221.01 | 4.58% |
| 2025-09-23 | 4.11 | 4.00 | -0.04 | -0.99% | 3.89 | 4.29 | 521499 | 20920.49 | 6.21% |
| 2025-09-22 | 4.09 | 4.04 | -0.09 | -2.18% | 3.88 | 4.21 | 708558 | 28809.24 | 8.44% |
| 2025-09-19 | 4.24 | 4.13 | -0.09 | -2.13% | 4.04 | 4.26 | 546389 | 22511.93 | 6.50% |
| 2025-09-18 | 4.38 | 4.22 | -0.08 | -1.86% | 4.18 | 4.50 | 853390 | 36937.71 | 10.16% |
| 2025-09-17 | 4.30 | 4.30 | 0.05 | 1.18% | 4.15 | 4.40 | 1137807 | 48931.15 | 13.55% |
| 2025-09-16 | 3.85 | 4.25 | 0.39 | 10.10% | 3.83 | 4.25 | 993240 | 40938.39 | 11.82% |
| 2025-09-15 | 3.85 | 3.86 | 0.02 | 0.52% | 3.80 | 3.89 | 233849 | 8976.92 | 2.78% |
| 2025-09-12 | 3.91 | 3.84 | -0.04 | -1.03% | 3.81 | 3.92 | 264636 | 10185.08 | 3.15% |
| 2025-09-11 | 3.89 | 3.88 | -0.04 | -1.02% | 3.76 | 3.91 | 402739 | 15445.90 | 4.79% |
| 2025-09-10 | 3.92 | 3.92 | -0.01 | -0.25% | 3.89 | 4.03 | 294274 | 11654.54 | 3.50% |
| 2025-09-09 | 4.03 | 3.93 | -0.11 | -2.72% | 3.91 | 4.03 | 353426 | 13970.90 | 4.21% |
| 2025-09-08 | 3.99 | 4.04 | 0.05 | 1.25% | 3.91 | 4.10 | 511358 | 20598.83 | 6.09% |
| 2025-09-05 | 3.83 | 3.99 | 0.13 | 3.37% | 3.79 | 4.01 | 515745 | 20257.87 | 6.14% |
| 2025-09-04 | 3.90 | 3.86 | -0.08 | -2.03% | 3.78 | 4.08 | 593152 | 23299.59 | 7.06% |
| 2025-09-03 | 3.79 | 3.94 | 0.15 | 3.96% | 3.76 | 4.03 | 706537 | 27407.94 | 8.41% |
| 2025-09-02 | 3.81 | 3.79 | -0.03 | -0.79% | 3.71 | 3.82 | 384740 | 14467.09 | 4.58% |
| 2025-09-01 | 3.73 | 3.82 | 0.07 | 1.87% | 3.64 | 3.86 | 493110 | 18556.89 | 5.87% |
| 2025-08-29 | 3.72 | 3.75 | 0.05 | 1.35% | 3.68 | 3.80 | 444915 | 16671.00 | 5.30% |
| 2025-08-28 | 3.78 | 3.70 | -0.08 | -2.12% | 3.56 | 3.82 | 696350 | 25617.12 | 8.29% |
| 2025-08-27 | 4.00 | 3.78 | -0.23 | -5.74% | 3.74 | 4.03 | 843885 | 32755.93 | 10.05% |
| 2025-08-26 | 4.13 | 4.01 | -0.09 | -2.20% | 4.01 | 4.17 | 793867 | 32278.78 | 9.45% |
| 2025-08-25 | 4.21 | 4.10 | -0.11 | -2.61% | 4.07 | 4.45 | 1428193 | 59897.72 | 17.00% |
| 2025-08-22 | 3.89 | 4.21 | 0.38 | 9.92% | 3.84 | 4.21 | 1442382 | 58498.20 | 17.17% |
| 2025-08-21 | 3.98 | 3.83 | -0.13 | -3.28% | 3.80 | 3.99 | 997572 | 38590.17 | 11.88% |
| 2025-08-20 | 3.64 | 3.96 | 0.36 | 10.00% | 3.63 | 3.96 | 826976 | 32158.23 | 9.85% |
| 2025-08-19 | 3.68 | 3.60 | -0.14 | -3.74% | 3.56 | 3.74 | 805415 | 29144.06 | 9.59% |
| 2025-08-18 | 3.77 | 3.74 | -0.11 | -2.86% | 3.69 | 3.83 | 947155 | 35447.23 | 11.28% |
| 2025-08-15 | 3.60 | 3.85 | 0.08 | 2.12% | 3.54 | 4.02 | 1359045 | 50713.30 | 16.18% |
| 2025-08-14 | 3.50 | 3.77 | 0.25 | 7.10% | 3.44 | 3.87 | 1669149 | 61306.74 | 19.87% |
| 2025-08-13 | 3.56 | 3.52 | -0.04 | -1.12% | 3.35 | 3.80 | 1947848 | 68979.95 | 23.19% |
| 2025-08-12 | 3.27 | 3.56 | 0.32 | 9.88% | 3.25 | 3.56 | 934562 | 32392.39 | 11.13% |
| 2025-08-11 | 3.14 | 3.24 | 0.10 | 3.18% | 3.11 | 3.26 | 1010087 | 32061.69 | 12.03% |
| 2025-08-08 | 3.05 | 3.14 | 0.11 | 3.63% | 3.04 | 3.33 | 1147135 | 36926.58 | 13.66% |
| 2025-08-07 | 3.04 | 3.03 | -0.01 | -0.33% | 3.02 | 3.10 | 255797 | 7818.91 | 3.05% |
| 2025-08-06 | 3.08 | 3.04 | -0.05 | -1.62% | 3.02 | 3.13 | 193852 | 5916.98 | 2.31% |
| 2025-08-05 | 3.08 | 3.09 | 0.03 | 0.98% | 3.05 | 3.12 | 209627 | 6463.10 | 2.50% |
| 2025-08-04 | 3.03 | 3.06 | 0.03 | 0.99% | 2.99 | 3.07 | 233510 | 7099.15 | 2.78% |
| 2025-08-01 | 2.98 | 3.03 | 0.03 | 1.00% | 2.98 | 3.08 | 201444 | 6122.65 | 2.40% |
| 2025-07-31 | 3.04 | 3.00 | -0.04 | -1.32% | 3.00 | 3.08 | 197467 | 6009.43 | 2.35% |
| 2025-07-30 | 3.08 | 3.04 | -0.04 | -1.30% | 3.00 | 3.09 | 199927 | 6085.77 | 2.38% |
| 2025-07-29 | 3.11 | 3.08 | -0.02 | -0.65% | 3.04 | 3.13 | 198959 | 6122.15 | 2.37% |
| 2025-07-28 | 3.09 | 3.10 | 0.04 | 1.31% | 3.07 | 3.20 | 278307 | 8664.86 | 3.31% |
| 2025-07-25 | 3.12 | 3.06 | -0.06 | -1.92% | 3.05 | 3.12 | 166519 | 5123.55 | 1.98% |
| 2025-07-24 | 3.05 | 3.12 | 0.08 | 2.63% | 3.03 | 3.13 | 251137 | 7752.81 | 2.99% |
| 2025-07-23 | 3.03 | 3.04 | -0.01 | -0.33% | 3.00 | 3.07 | 194542 | 5923.95 | 2.32% |
| 2025-07-22 | 3.08 | 3.05 | -0.03 | -0.97% | 3.03 | 3.11 | 166866 | 5097.14 | 1.99% |
| 2025-07-21 | 3.06 | 3.08 | 0.03 | 0.98% | 3.03 | 3.12 | 223999 | 6909.02 | 2.67% |
| 2025-07-18 | 3.08 | 3.05 | -0.04 | -1.29% | 3.01 | 3.09 | 207379 | 6287.63 | 2.47% |
| 2025-07-17 | 3.12 | 3.09 | -0.03 | -0.96% | 3.06 | 3.13 | 212263 | 6537.43 | 2.53% |
| 2025-07-16 | 3.10 | 3.12 | 0.03 | 0.97% | 3.06 | 3.13 | 223814 | 6927.98 | 2.66% |
| 2025-07-15 | 3.08 | 3.09 | -0.03 | -0.96% | 3.01 | 3.11 | 355242 | 10862.18 | 4.23% |
| 2025-07-14 | 3.18 | 3.12 | -0.04 | -1.27% | 3.10 | 3.20 | 401082 | 12625.54 | 4.77% |
| 2025-07-11 | 3.04 | 3.16 | 0.11 | 3.61% | 3.04 | 3.20 | 672898 | 21154.69 | 8.01% |
| 2025-07-10 | 3.00 | 3.05 | 0.06 | 2.01% | 2.96 | 3.11 | 456590 | 13875.57 | 5.44% |
| 2025-07-09 | 2.88 | 2.99 | 0.11 | 3.82% | 2.84 | 3.08 | 648276 | 19289.47 | 7.72% |
| 2025-07-08 | 2.84 | 2.88 | 0.05 | 1.77% | 2.82 | 2.89 | 182763 | 5225.50 | 2.18% |
| 2025-07-07 | 2.80 | 2.83 | 0.03 | 1.07% | 2.78 | 2.86 | 153698 | 4353.04 | 1.83% |
| 2025-07-04 | 2.85 | 2.80 | -0.05 | -1.75% | 2.80 | 2.86 | 195955 | 5529.66 | 2.33% |
深证大盘股票行情在线 K线走势图
皓宸医疗(002622)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
