思创医惠(300078)股票行情
思创医惠(300078)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 | 3.99 | 4.17 | 0.20 | 5.04% | 3.95 | 4.27 | 1366003 | 56473.66 | 12.27% | 24.00 |
| 2025-07-31 | 4.05 | 3.97 | -0.08 | -1.98% | 3.96 | 4.20 | 976562 | 39812.87 | 8.77% | 100.00 |
| 2025-07-30 | 3.94 | 4.05 | 0.10 | 2.53% | 3.87 | 4.09 | 1040521 | 41626.79 | 9.35% | 12.00 |
| 2025-07-29 | 3.98 | 3.95 | -0.02 | -0.50% | 3.89 | 3.99 | 346609 | 13606.11 | 3.11% | 0.00 |
| 2025-07-28 | 3.99 | 3.97 | 0.00 | 0.00% | 3.93 | 4.02 | 362221 | 14316.46 | 3.25% | 100.00 |
| 2025-07-25 | 3.90 | 3.97 | 0.07 | 1.79% | 3.90 | 4.00 | 620601 | 24592.30 | 5.57% | 0.00 |
| 2025-07-24 | 3.86 | 3.90 | 0.04 | 1.04% | 3.84 | 3.95 | 361560 | 14052.17 | 3.25% | 0.00 |
| 2025-07-23 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.95 | 351013 | 13640.69 | 3.15% | 9.00 |
| 2025-07-22 | 3.96 | 3.89 | -0.08 | -2.02% | 3.86 | 3.98 | 418038 | 16332.06 | 3.75% | 0.00 |
| 2025-07-21 | 3.94 | 3.97 | -0.01 | -0.25% | 3.93 | 4.00 | 366025 | 14486.53 | 3.29% | 0.00 |
| 2025-07-18 | 4.00 | 3.98 | -0.01 | -0.25% | 3.95 | 4.13 | 507843 | 20369.95 | 4.56% | 0.00 |
| 2025-07-17 | 3.85 | 3.99 | 0.12 | 3.10% | 3.83 | 4.03 | 741848 | 29446.84 | 6.66% | 2.00 |
| 2025-07-16 | 3.86 | 3.87 | 0.01 | 0.26% | 3.83 | 3.95 | 407293 | 15830.24 | 3.66% | 0.00 |
| 2025-07-15 | 3.95 | 3.86 | -0.08 | -2.03% | 3.74 | 3.95 | 562416 | 21474.09 | 5.05% | 0.00 |
| 2025-07-14 | 3.95 | 3.94 | -0.02 | -0.51% | 3.88 | 3.97 | 361679 | 14151.01 | 3.25% | 23.00 |
| 2025-07-11 | 3.86 | 3.96 | 0.10 | 2.59% | 3.81 | 3.96 | 619912 | 24237.66 | 5.57% | 0.00 |
| 2025-07-10 | 3.88 | 3.86 | -0.03 | -0.77% | 3.83 | 3.92 | 283392 | 10957.84 | 2.55% | 65.00 |
| 2025-07-09 | 3.90 | 3.89 | 0.00 | 0.00% | 3.86 | 3.94 | 330778 | 12889.18 | 2.97% | 0.00 |
| 2025-07-08 | 3.85 | 3.89 | 0.04 | 1.04% | 3.83 | 3.91 | 306007 | 11849.12 | 2.75% | 0.00 |
| 2025-07-07 | 3.88 | 3.85 | -0.03 | -0.77% | 3.84 | 3.91 | 315147 | 12172.02 | 2.83% | 0.00 |
| 2025-07-04 | 3.91 | 3.88 | -0.05 | -1.27% | 3.87 | 4.01 | 504592 | 19848.32 | 4.53% | 230.00 |
| 2025-07-03 | 3.93 | 3.93 | 0.03 | 0.77% | 3.89 | 3.98 | 423789 | 16715.33 | 3.81% | 10.00 |
| 2025-07-02 | 3.94 | 3.90 | -0.09 | -2.26% | 3.86 | 3.99 | 529361 | 20724.43 | 4.75% | 0.00 |
| 2025-07-01 | 3.96 | 3.99 | 0.10 | 2.57% | 3.91 | 4.14 | 990966 | 39832.40 | 8.90% | 98.00 |
| 2025-06-30 | 3.87 | 3.89 | 0.03 | 0.78% | 3.82 | 3.90 | 417545 | 16106.38 | 3.75% | 5.00 |
| 2025-06-27 | 3.81 | 3.86 | 0.05 | 1.31% | 3.79 | 4.00 | 694263 | 27055.88 | 6.24% | 0.00 |
| 2025-06-26 | 3.83 | 3.81 | -0.02 | -0.52% | 3.80 | 3.89 | 436000 | 16749.10 | 3.92% | 0.00 |
| 2025-06-25 | 3.80 | 3.83 | 0.04 | 1.06% | 3.74 | 3.84 | 380450 | 14427.01 | 3.42% | 0.00 |
| 2025-06-24 | 3.67 | 3.79 | 0.12 | 3.27% | 3.65 | 3.80 | 411610 | 15451.08 | 3.70% | 0.00 |
| 2025-06-23 | 3.50 | 3.67 | 0.11 | 3.09% | 3.50 | 3.67 | 292307 | 10532.00 | 2.63% | 0.00 |
| 2025-06-20 | 3.63 | 3.56 | -0.05 | -1.39% | 3.52 | 3.64 | 246829 | 8804.40 | 2.22% | 0.00 |
| 2025-06-19 | 3.76 | 3.61 | -0.14 | -3.73% | 3.60 | 3.76 | 414670 | 15159.08 | 3.72% | 0.00 |
| 2025-06-18 | 3.78 | 3.75 | -0.07 | -1.83% | 3.72 | 3.81 | 412211 | 15461.34 | 3.70% | 28.00 |
| 2025-06-17 | 3.71 | 3.82 | 0.11 | 2.96% | 3.71 | 3.95 | 805212 | 30987.38 | 7.23% | 0.00 |
| 2025-06-16 | 3.67 | 3.71 | 0.03 | 0.82% | 3.64 | 3.73 | 266676 | 9864.86 | 2.40% | 0.00 |
| 2025-06-13 | 3.80 | 3.68 | -0.14 | -3.66% | 3.67 | 3.81 | 448768 | 16668.31 | 4.03% | 1.00 |
| 2025-06-12 | 3.82 | 3.82 | -0.01 | -0.26% | 3.77 | 3.87 | 350120 | 13402.18 | 3.14% | 0.00 |
| 2025-06-11 | 3.83 | 3.83 | 0.00 | 0.00% | 3.80 | 3.92 | 416264 | 16002.61 | 3.74% | 0.00 |
| 2025-06-10 | 3.92 | 3.83 | -0.09 | -2.30% | 3.76 | 3.94 | 597582 | 22960.06 | 5.37% | 0.00 |
| 2025-06-09 | 3.82 | 3.92 | 0.10 | 2.62% | 3.80 | 3.95 | 623066 | 24267.01 | 5.60% | 16.00 |
| 2025-06-06 | 3.84 | 3.82 | -0.05 | -1.29% | 3.80 | 3.91 | 569876 | 21848.44 | 5.12% | 0.00 |
| 2025-06-05 | 3.68 | 3.87 | 0.19 | 5.16% | 3.65 | 3.93 | 1167966 | 44629.38 | 10.49% | 70.00 |
| 2025-06-04 | 3.71 | 3.68 | -0.01 | -0.27% | 3.64 | 3.71 | 388115 | 14220.06 | 3.49% | 56.00 |
| 2025-06-03 | 3.67 | 3.69 | 0.02 | 0.54% | 3.64 | 3.78 | 529187 | 19592.11 | 4.75% | 0.00 |
| 2025-05-30 | 3.75 | 3.67 | -0.03 | -0.81% | 3.63 | 3.78 | 556983 | 20553.69 | 5.00% | 0.00 |
| 2025-05-29 | 3.50 | 3.70 | 0.19 | 5.41% | 3.49 | 3.73 | 886156 | 32469.42 | 7.96% | 70.00 |
| 2025-05-28 | 3.59 | 3.51 | -0.08 | -2.23% | 3.49 | 3.65 | 383283 | 13613.73 | 3.44% | 0.00 |
| 2025-05-27 | 3.54 | 3.59 | 0.03 | 0.84% | 3.49 | 3.62 | 406467 | 14504.45 | 3.65% | 0.00 |
| 2025-05-26 | 3.58 | 3.56 | 0.02 | 0.56% | 3.52 | 3.62 | 367994 | 13104.31 | 3.31% | 0.00 |
| 2025-05-23 | 3.53 | 3.54 | 0.00 | 0.00% | 3.51 | 3.73 | 721988 | 26162.57 | 6.48% | 0.00 |
| 2025-05-22 | 3.60 | 3.54 | -0.06 | -1.67% | 3.53 | 3.65 | 303174 | 10826.50 | 2.72% | 0.00 |
| 2025-05-21 | 3.66 | 3.60 | -0.08 | -2.17% | 3.59 | 3.71 | 393074 | 14316.56 | 3.53% | 0.00 |
| 2025-05-20 | 3.66 | 3.68 | 0.07 | 1.94% | 3.57 | 3.69 | 422607 | 15396.78 | 3.80% | 100.00 |
| 2025-05-19 | 3.60 | 3.61 | 0.03 | 0.84% | 3.50 | 3.63 | 348563 | 12472.06 | 3.13% | 13.00 |
| 2025-05-16 | 3.51 | 3.58 | 0.05 | 1.42% | 3.49 | 3.60 | 358009 | 12730.46 | 3.22% | 0.00 |
| 2025-05-15 | 3.62 | 3.53 | -0.12 | -3.29% | 3.52 | 3.62 | 382317 | 13588.17 | 3.43% | 0.00 |
| 2025-05-14 | 3.67 | 3.65 | -0.05 | -1.35% | 3.62 | 3.75 | 555618 | 20368.39 | 4.99% | 0.00 |
| 2025-05-13 | 3.63 | 3.70 | 0.12 | 3.35% | 3.59 | 3.84 | 845261 | 31253.76 | 7.59% | 0.00 |
| 2025-05-12 | 3.56 | 3.58 | 0.06 | 1.70% | 3.50 | 3.60 | 473541 | 16789.73 | 4.25% | 0.00 |
| 2025-05-09 | 3.66 | 3.52 | -0.16 | -4.35% | 3.51 | 3.67 | 583829 | 20731.24 | 5.24% | 12.00 |
| 2025-05-08 | 3.58 | 3.68 | 0.03 | 0.82% | 3.54 | 3.74 | 752134 | 27456.01 | 6.76% | 0.00 |
| 2025-05-07 | 3.57 | 3.65 | 0.11 | 3.11% | 3.51 | 3.78 | 945880 | 34449.46 | 8.50% | 40.00 |
| 2025-05-06 | 3.50 | 3.54 | 0.12 | 3.51% | 3.50 | 3.65 | 816102 | 28989.03 | 7.33% | 30.00 |
| 2025-04-30 | 3.25 | 3.42 | 0.23 | 7.21% | 3.25 | 3.48 | 886727 | 30075.52 | 7.96% | 0.00 |
| 2025-04-29 | 3.12 | 3.19 | 0.15 | 4.93% | 3.03 | 3.34 | 724360 | 22947.51 | 6.51% | 100.00 |
| 2025-04-28 | 3.07 | 3.04 | -0.21 | -6.46% | 3.02 | 3.14 | 628936 | 19224.16 | 5.65% | 0.00 |
| 2025-04-25 | 3.10 | 3.25 | 0.21 | 6.91% | 3.10 | 3.57 | 1020052 | 34087.82 | 9.16% | 57.00 |
| 2025-04-24 | 3.17 | 3.04 | -0.11 | -3.49% | 3.02 | 3.17 | 328943 | 10082.16 | 2.95% | 0.00 |
| 2025-04-23 | 3.16 | 3.15 | 0.01 | 0.32% | 3.14 | 3.22 | 350008 | 11133.13 | 3.14% | 0.00 |
| 2025-04-22 | 3.19 | 3.14 | -0.05 | -1.57% | 3.12 | 3.23 | 313860 | 9951.65 | 2.82% | 37.00 |
| 2025-04-21 | 3.06 | 3.19 | 0.15 | 4.93% | 3.05 | 3.22 | 437475 | 13845.07 | 3.93% | 0.00 |
| 2025-04-18 | 3.02 | 3.04 | -0.01 | -0.33% | 2.99 | 3.08 | 243415 | 7379.43 | 2.19% | 59.00 |
| 2025-04-17 | 3.04 | 3.05 | -0.02 | -0.65% | 3.03 | 3.11 | 285689 | 8796.09 | 2.57% | 0.00 |
| 2025-04-16 | 3.17 | 3.07 | -0.13 | -4.06% | 3.01 | 3.19 | 452184 | 13948.72 | 4.06% | 0.00 |
| 2025-04-15 | 3.23 | 3.20 | -0.04 | -1.23% | 3.18 | 3.28 | 357005 | 11500.30 | 3.21% | 10.00 |
| 2025-04-14 | 3.20 | 3.24 | 0.10 | 3.18% | 3.18 | 3.29 | 476752 | 15406.40 | 4.28% | 0.00 |
| 2025-04-11 | 3.09 | 3.14 | 0.01 | 0.32% | 3.05 | 3.20 | 428556 | 13556.44 | 3.85% | 30.00 |
| 2025-04-10 | 3.15 | 3.13 | 0.05 | 1.62% | 3.12 | 3.24 | 578991 | 18371.68 | 5.20% | 39.00 |
| 2025-04-09 | 2.85 | 3.08 | 0.19 | 6.57% | 2.60 | 3.18 | 696770 | 20232.61 | 6.26% | 0.00 |
| 2025-04-08 | 2.75 | 2.89 | 0.14 | 5.09% | 2.75 | 2.98 | 630107 | 18131.10 | 5.66% | 0.00 |
深证大盘股票行情在线 K线走势图
