奥美医疗(002950)股票行情
奥美医疗(002950)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 |
|---|
| 2025-07-01 | 8.60 | 8.72 | 0.12 | 1.40% | 8.59 | 8.73 | 50634 | 4396.30 | 1.12% |
| 2025-06-30 | 8.49 | 8.60 | 0.13 | 1.53% | 8.43 | 8.61 | 42980 | 3673.27 | 0.95% |
| 2025-06-27 | 8.39 | 8.47 | 0.06 | 0.71% | 8.38 | 8.50 | 33058 | 2798.07 | 0.73% |
| 2025-06-26 | 8.57 | 8.41 | -0.23 | -2.66% | 8.39 | 8.61 | 58603 | 4951.13 | 1.30% |
| 2025-06-25 | 8.61 | 8.64 | 0.02 | 0.23% | 8.51 | 8.65 | 33058 | 2839.16 | 0.73% |
| 2025-06-24 | 8.50 | 8.62 | 0.13 | 1.53% | 8.47 | 8.62 | 32498 | 2785.68 | 0.72% |
| 2025-06-23 | 8.36 | 8.49 | 0.12 | 1.43% | 8.29 | 8.51 | 31198 | 2634.71 | 0.69% |
| 2025-06-20 | 8.30 | 8.37 | 0.08 | 0.97% | 8.28 | 8.42 | 32028 | 2682.19 | 0.71% |
| 2025-06-19 | 8.42 | 8.29 | -0.13 | -1.54% | 8.27 | 8.49 | 35428 | 2962.78 | 0.78% |
| 2025-06-18 | 8.58 | 8.48 | -0.22 | -2.53% | 8.44 | 8.68 | 67002 | 5707.45 | 1.48% |
| 2025-06-17 | 8.63 | 8.70 | 0.09 | 1.05% | 8.63 | 9.26 | 92733 | 8147.73 | 2.05% |
| 2025-06-16 | 8.60 | 8.61 | 0.01 | 0.12% | 8.58 | 8.69 | 39550 | 3411.39 | 0.88% |
| 2025-06-13 | 8.82 | 8.60 | -0.25 | -2.82% | 8.59 | 8.89 | 51594 | 4480.32 | 1.14% |
| 2025-06-12 | 8.87 | 8.85 | -0.04 | -0.45% | 8.77 | 8.91 | 29184 | 2576.78 | 0.65% |
| 2025-06-11 | 8.87 | 8.89 | 0.00 | 0.00% | 8.85 | 8.96 | 36273 | 3230.03 | 0.80% |
| 2025-06-10 | 8.90 | 8.89 | 0.00 | 0.00% | 8.74 | 8.96 | 56628 | 5026.40 | 1.25% |
| 2025-06-09 | 8.78 | 8.89 | 0.13 | 1.48% | 8.77 | 8.94 | 44844 | 3979.26 | 0.99% |
| 2025-06-06 | 8.75 | 8.76 | 0.01 | 0.11% | 8.71 | 8.81 | 25554 | 2234.57 | 0.57% |
| 2025-06-05 | 8.85 | 8.75 | -0.10 | -1.13% | 8.72 | 8.88 | 28950 | 2539.82 | 0.64% |
| 2025-06-04 | 8.86 | 8.85 | 0.01 | 0.11% | 8.78 | 8.89 | 35986 | 3174.71 | 0.80% |
| 2025-06-03 | 8.65 | 8.84 | 0.15 | 1.73% | 8.62 | 8.88 | 50155 | 4415.45 | 1.11% |
| 2025-05-30 | 8.72 | 8.69 | -0.03 | -0.34% | 8.66 | 8.79 | 34119 | 2977.84 | 0.75% |
| 2025-05-29 | 8.56 | 8.72 | 0.16 | 1.87% | 8.51 | 8.74 | 34152 | 2964.15 | 0.76% |
| 2025-05-28 | 8.63 | 8.56 | -0.08 | -0.93% | 8.53 | 8.68 | 26012 | 2231.55 | 0.58% |
| 2025-05-27 | 8.62 | 8.64 | 0.04 | 0.47% | 8.51 | 8.67 | 26527 | 2283.94 | 0.59% |
| 2025-05-26 | 8.71 | 8.60 | -0.09 | -1.04% | 8.53 | 8.75 | 44216 | 3807.18 | 0.98% |
| 2025-05-23 | 8.70 | 8.69 | 0.01 | 0.12% | 8.68 | 8.86 | 44073 | 3867.91 | 0.98% |
| 2025-05-22 | 8.80 | 8.68 | -0.12 | -1.36% | 8.66 | 8.84 | 35690 | 3113.51 | 0.79% |
| 2025-05-21 | 8.83 | 8.80 | -0.04 | -0.45% | 8.78 | 8.89 | 36429 | 3216.88 | 0.81% |
| 2025-05-20 | 8.74 | 8.84 | 0.13 | 1.49% | 8.69 | 8.95 | 55621 | 4910.51 | 1.23% |
| 2025-05-19 | 8.64 | 8.71 | 0.06 | 0.69% | 8.58 | 8.73 | 40483 | 3499.51 | 0.90% |
| 2025-05-16 | 8.57 | 8.65 | 0.05 | 0.58% | 8.50 | 8.74 | 51768 | 4453.43 | 1.15% |
| 2025-05-15 | 8.80 | 8.60 | -0.21 | -2.38% | 8.53 | 8.80 | 82554 | 7129.96 | 1.83% |
| 2025-05-14 | 8.62 | 8.81 | 0.24 | 2.80% | 8.60 | 8.86 | 99681 | 8670.81 | 2.21% |
| 2025-05-13 | 8.48 | 8.57 | 0.15 | 1.78% | 8.45 | 8.62 | 64261 | 5479.85 | 1.42% |
| 2025-05-12 | 8.47 | 8.42 | 0.05 | 0.60% | 8.29 | 8.52 | 45575 | 3820.18 | 1.01% |
| 2025-05-09 | 8.38 | 8.37 | -0.01 | -0.12% | 8.32 | 8.45 | 31818 | 2668.61 | 0.70% |
| 2025-05-08 | 8.26 | 8.38 | 0.09 | 1.09% | 8.24 | 8.41 | 33104 | 2768.59 | 0.73% |
| 2025-05-07 | 8.32 | 8.29 | 0.03 | 0.36% | 8.24 | 8.36 | 45934 | 3812.78 | 1.02% |
| 2025-05-06 | 8.14 | 8.26 | 0.21 | 2.61% | 8.10 | 8.26 | 46626 | 3816.82 | 1.03% |
| 2025-04-30 | 8.08 | 8.05 | -0.02 | -0.25% | 8.05 | 8.17 | 40318 | 3271.33 | 0.89% |
| 2025-04-29 | 7.97 | 8.07 | 0.09 | 1.13% | 7.94 | 8.12 | 65008 | 5231.01 | 1.44% |
| 2025-04-28 | 8.40 | 7.98 | -0.54 | -6.34% | 7.98 | 8.40 | 97893 | 7892.54 | 2.17% |
| 2025-04-25 | 8.51 | 8.52 | 0.00 | 0.00% | 8.46 | 8.61 | 37888 | 3228.10 | 0.84% |
| 2025-04-24 | 8.52 | 8.52 | 0.04 | 0.47% | 8.46 | 8.59 | 41537 | 3542.70 | 0.92% |
| 2025-04-23 | 8.48 | 8.48 | 0.01 | 0.12% | 8.46 | 8.57 | 37034 | 3150.47 | 0.82% |
| 2025-04-22 | 8.37 | 8.47 | 0.06 | 0.71% | 8.36 | 8.52 | 44932 | 3798.05 | 0.99% |
| 2025-04-21 | 8.21 | 8.41 | 0.17 | 2.06% | 8.16 | 8.42 | 44024 | 3681.60 | 0.97% |
| 2025-04-18 | 8.27 | 8.24 | -0.08 | -0.96% | 8.18 | 8.40 | 43961 | 3628.31 | 0.97% |
| 2025-04-17 | 8.29 | 8.32 | 0.03 | 0.36% | 8.24 | 8.38 | 69984 | 5826.02 | 1.55% |
| 2025-04-16 | 8.60 | 8.29 | -0.31 | -3.60% | 8.20 | 8.69 | 132140 | 11043.80 | 2.92% |
| 2025-04-15 | 8.16 | 8.60 | 0.41 | 5.01% | 8.11 | 9.01 | 200154 | 17360.79 | 4.43% |
| 2025-04-14 | 8.11 | 8.19 | 0.17 | 2.12% | 8.09 | 8.30 | 45249 | 3707.90 | 1.00% |
| 2025-04-11 | 7.96 | 8.02 | 0.02 | 0.25% | 7.96 | 8.13 | 37294 | 2999.09 | 0.83% |
| 2025-04-10 | 7.95 | 8.00 | 0.15 | 1.91% | 7.94 | 8.12 | 57851 | 4646.76 | 1.28% |
| 2025-04-09 | 7.72 | 7.85 | 0.06 | 0.77% | 7.21 | 7.90 | 91743 | 6980.47 | 2.03% |
| 2025-04-08 | 8.09 | 7.79 | -0.54 | -6.48% | 7.61 | 8.35 | 129259 | 10219.02 | 2.86% |
| 2025-04-07 | 8.90 | 8.33 | -0.93 | -10.04% | 8.33 | 8.90 | 72309 | 6136.37 | 1.60% |
| 2025-04-03 | 9.16 | 9.26 | 0.02 | 0.22% | 9.13 | 9.32 | 47553 | 4392.76 | 1.05% |
| 2025-04-02 | 9.18 | 9.24 | 0.01 | 0.11% | 9.14 | 9.27 | 46968 | 4330.54 | 1.04% |
| 2025-04-01 | 8.89 | 9.23 | 0.34 | 3.82% | 8.89 | 9.30 | 82038 | 7545.60 | 1.82% |
| 2025-03-31 | 9.09 | 8.89 | -0.17 | -1.88% | 8.76 | 9.09 | 48195 | 4284.14 | 1.07% |
| 2025-03-28 | 9.14 | 9.06 | -0.09 | -0.98% | 9.03 | 9.20 | 39026 | 3553.88 | 0.86% |
| 2025-03-27 | 9.05 | 9.15 | 0.10 | 1.10% | 8.90 | 9.18 | 49302 | 4475.49 | 1.09% |
| 2025-03-26 | 8.94 | 9.05 | 0.11 | 1.23% | 8.88 | 9.07 | 37784 | 3409.75 | 0.84% |
| 2025-03-25 | 8.86 | 8.94 | 0.08 | 0.90% | 8.76 | 8.97 | 38000 | 3375.81 | 0.84% |
| 2025-03-24 | 9.06 | 8.86 | -0.19 | -2.10% | 8.71 | 9.07 | 66999 | 5943.88 | 1.48% |
| 2025-03-21 | 9.19 | 9.05 | -0.14 | -1.52% | 9.04 | 9.24 | 52614 | 4799.03 | 1.16% |
| 2025-03-20 | 9.23 | 9.19 | -0.04 | -0.43% | 9.16 | 9.25 | 40856 | 3757.90 | 0.90% |
| 2025-03-19 | 9.30 | 9.23 | -0.11 | -1.18% | 9.21 | 9.36 | 54182 | 5025.72 | 1.20% |
| 2025-03-18 | 9.40 | 9.34 | -0.13 | -1.37% | 9.25 | 9.52 | 98667 | 9206.50 | 2.18% |
| 2025-03-17 | 9.29 | 9.47 | 0.45 | 4.99% | 9.19 | 9.66 | 199630 | 18851.52 | 4.42% |
| 2025-03-14 | 8.72 | 9.02 | 0.28 | 3.20% | 8.72 | 9.03 | 78936 | 7016.39 | 1.75% |
| 2025-03-13 | 8.82 | 8.74 | -0.08 | -0.91% | 8.67 | 8.86 | 43858 | 3832.43 | 0.97% |
| 2025-03-12 | 8.86 | 8.82 | -0.03 | -0.34% | 8.78 | 8.90 | 33510 | 2956.09 | 0.74% |
| 2025-03-11 | 8.82 | 8.85 | -0.05 | -0.56% | 8.75 | 8.85 | 42826 | 3767.50 | 0.95% |
| 2025-03-10 | 8.83 | 8.90 | 0.09 | 1.02% | 8.81 | 8.99 | 47531 | 4223.93 | 1.05% |
| 2025-03-07 | 8.89 | 8.81 | -0.09 | -1.01% | 8.74 | 8.93 | 54584 | 4815.46 | 1.21% |
| 2025-03-06 | 8.95 | 8.90 | 0.00 | 0.00% | 8.85 | 8.95 | 48152 | 4285.69 | 1.07% |
| 2025-03-05 | 9.02 | 8.90 | -0.12 | -1.33% | 8.84 | 9.05 | 43516 | 3868.04 | 0.96% |
深证大盘股票行情在线 K线走势图
