开立医疗(300633)股票行情
开立医疗(300633)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 | 32.11 | 31.80 | -0.26 | -0.81% | 31.50 | 32.64 | 44292 | 14133.35 | 1.02% | 0.00 |
| 2025-07-31 | 32.35 | 32.06 | -0.37 | -1.14% | 31.83 | 32.80 | 57199 | 18536.70 | 1.32% | 0.00 |
| 2025-07-30 | 32.03 | 32.43 | 0.39 | 1.22% | 31.38 | 32.99 | 80536 | 26130.46 | 1.86% | 0.00 |
| 2025-07-29 | 32.00 | 32.04 | -0.04 | -0.12% | 31.50 | 32.41 | 68942 | 22058.03 | 1.59% | 0.00 |
| 2025-07-28 | 32.72 | 32.08 | -0.34 | -1.05% | 31.50 | 32.99 | 118083 | 37998.11 | 2.73% | 0.00 |
| 2025-07-25 | 31.88 | 32.42 | 0.58 | 1.82% | 31.57 | 33.00 | 89659 | 29170.59 | 2.07% | 0.00 |
| 2025-07-24 | 31.23 | 31.84 | 0.79 | 2.54% | 31.00 | 31.93 | 74392 | 23442.31 | 1.72% | 22.00 |
| 2025-07-23 | 30.26 | 31.05 | 0.71 | 2.34% | 30.06 | 31.97 | 136083 | 42559.11 | 3.14% | 0.00 |
| 2025-07-22 | 29.30 | 30.34 | 1.05 | 3.58% | 29.12 | 30.47 | 90042 | 27012.87 | 2.08% | 0.00 |
| 2025-07-21 | 29.15 | 29.29 | 0.12 | 0.41% | 29.04 | 29.44 | 39898 | 11687.92 | 0.92% | 0.00 |
| 2025-07-18 | 29.11 | 29.17 | 0.25 | 0.86% | 28.63 | 29.26 | 50557 | 14642.05 | 1.17% | 0.00 |
| 2025-07-17 | 28.45 | 28.92 | 0.47 | 1.65% | 28.45 | 29.29 | 69063 | 19989.54 | 1.60% | 0.00 |
| 2025-07-16 | 28.24 | 28.45 | 0.18 | 0.64% | 28.21 | 28.59 | 24968 | 7098.42 | 0.58% | 0.00 |
| 2025-07-15 | 28.50 | 28.27 | -0.27 | -0.95% | 28.13 | 28.65 | 32385 | 9171.36 | 0.75% | 0.00 |
| 2025-07-14 | 28.80 | 28.54 | -0.28 | -0.97% | 28.53 | 29.00 | 26070 | 7460.99 | 0.60% | 0.00 |
| 2025-07-11 | 28.58 | 28.82 | 0.26 | 0.91% | 28.43 | 29.22 | 47044 | 13560.21 | 1.09% | 0.00 |
| 2025-07-10 | 28.39 | 28.56 | 0.04 | 0.14% | 28.38 | 28.69 | 24696 | 7052.99 | 0.57% | 0.00 |
| 2025-07-09 | 28.40 | 28.52 | 0.12 | 0.42% | 28.30 | 28.72 | 41590 | 11880.22 | 0.96% | 0.00 |
| 2025-07-08 | 28.31 | 28.40 | -0.08 | -0.28% | 28.02 | 28.68 | 71294 | 20242.99 | 1.65% | 0.00 |
| 2025-07-07 | 28.68 | 28.48 | 0.12 | 0.42% | 28.37 | 29.12 | 41556 | 11932.01 | 0.96% | 0.00 |
| 2025-07-04 | 29.52 | 28.36 | -1.10 | -3.73% | 28.24 | 29.55 | 106954 | 30781.74 | 2.47% | 0.00 |
| 2025-07-03 | 29.90 | 29.46 | -0.45 | -1.50% | 29.41 | 30.05 | 50011 | 14823.06 | 1.16% | 15.00 |
| 2025-07-02 | 29.99 | 29.91 | -0.22 | -0.73% | 29.70 | 30.05 | 32078 | 9586.41 | 0.74% | 0.00 |
| 2025-07-01 | 29.76 | 30.13 | 0.41 | 1.38% | 29.58 | 30.18 | 46832 | 14017.21 | 1.08% | 0.00 |
| 2025-06-30 | 29.52 | 29.72 | 0.15 | 0.51% | 29.52 | 29.92 | 42181 | 12520.99 | 0.97% | 0.00 |
| 2025-06-27 | 29.55 | 29.57 | -0.03 | -0.10% | 29.31 | 30.00 | 35010 | 10381.95 | 0.81% | 0.00 |
| 2025-06-26 | 30.27 | 29.60 | -0.64 | -2.12% | 29.47 | 30.32 | 62274 | 18486.82 | 1.44% | 0.00 |
| 2025-06-25 | 29.96 | 30.24 | 0.30 | 1.00% | 29.68 | 30.38 | 37789 | 11323.25 | 0.87% | 0.00 |
| 2025-06-24 | 29.70 | 29.94 | 0.33 | 1.11% | 29.55 | 29.97 | 29739 | 8852.79 | 0.69% | 1.00 |
| 2025-06-23 | 30.40 | 29.61 | -0.26 | -0.87% | 29.33 | 30.40 | 37454 | 11102.10 | 0.87% | 0.00 |
| 2025-06-20 | 30.36 | 29.87 | -0.43 | -1.42% | 29.78 | 30.54 | 30610 | 9183.82 | 0.71% | 0.00 |
| 2025-06-19 | 30.96 | 30.30 | -0.80 | -2.57% | 30.23 | 31.20 | 31232 | 9546.56 | 0.72% | 0.00 |
| 2025-06-18 | 31.20 | 31.10 | -0.16 | -0.51% | 30.85 | 31.38 | 25325 | 7871.81 | 0.59% | 0.00 |
| 2025-06-17 | 31.65 | 31.26 | -0.27 | -0.86% | 30.89 | 31.84 | 44054 | 13770.13 | 1.02% | 0.00 |
| 2025-06-16 | 32.35 | 31.53 | -0.79 | -2.44% | 31.49 | 32.35 | 45391 | 14380.44 | 1.05% | 0.00 |
| 2025-06-13 | 32.83 | 32.32 | -0.41 | -1.25% | 32.10 | 33.20 | 83465 | 27051.38 | 1.93% | 0.00 |
| 2025-06-12 | 33.30 | 32.73 | -0.53 | -1.59% | 32.50 | 33.57 | 56740 | 18599.23 | 1.31% | 0.00 |
| 2025-06-11 | 34.55 | 33.26 | -0.72 | -2.12% | 33.01 | 35.57 | 66900 | 22780.41 | 1.55% | 0.00 |
| 2025-06-10 | 33.20 | 33.98 | 0.86 | 2.60% | 33.05 | 34.47 | 58257 | 19783.47 | 1.35% | 0.00 |
| 2025-06-09 | 32.82 | 33.12 | 0.40 | 1.22% | 32.64 | 33.83 | 30834 | 10269.15 | 0.71% | 1.00 |
| 2025-06-06 | 33.15 | 32.72 | -0.38 | -1.15% | 32.52 | 33.20 | 16326 | 5347.13 | 0.38% | 0.00 |
| 2025-06-05 | 33.70 | 33.10 | -0.58 | -1.72% | 32.96 | 33.88 | 24945 | 8291.16 | 0.58% | 0.00 |
| 2025-06-04 | 33.55 | 33.68 | 0.34 | 1.02% | 32.83 | 34.24 | 40939 | 13705.69 | 0.95% | 0.00 |
| 2025-06-03 | 32.44 | 33.34 | 0.70 | 2.14% | 32.40 | 33.66 | 34098 | 11314.94 | 0.79% | 1.00 |
| 2025-05-30 | 32.30 | 32.64 | 0.23 | 0.71% | 32.20 | 33.00 | 32774 | 10685.77 | 0.76% | 0.00 |
| 2025-05-29 | 31.52 | 32.41 | 0.85 | 2.69% | 31.25 | 32.42 | 36864 | 11753.24 | 0.85% | 0.00 |
| 2025-05-28 | 31.89 | 31.66 | -0.23 | -0.72% | 31.52 | 32.30 | 16888 | 5381.79 | 0.39% | 0.00 |
| 2025-05-27 | 31.88 | 31.89 | 0.02 | 0.06% | 31.68 | 32.08 | 14300 | 4551.85 | 0.33% | 0.00 |
| 2025-05-26 | 31.63 | 31.87 | 0.27 | 0.85% | 31.25 | 32.20 | 21789 | 6928.63 | 0.50% | 0.00 |
| 2025-05-23 | 31.60 | 31.60 | -0.10 | -0.32% | 31.30 | 31.88 | 21836 | 6898.55 | 0.50% | 0.00 |
| 2025-05-22 | 31.70 | 31.70 | -0.20 | -0.63% | 31.21 | 32.00 | 33908 | 10700.30 | 0.78% | 0.00 |
| 2025-05-21 | 32.20 | 31.90 | -0.35 | -1.09% | 31.60 | 32.55 | 34895 | 11140.29 | 0.81% | 2.00 |
| 2025-05-20 | 32.30 | 32.25 | -0.05 | -0.15% | 31.61 | 32.55 | 29562 | 9475.11 | 0.68% | 0.00 |
| 2025-05-19 | 31.92 | 32.30 | 0.38 | 1.19% | 31.52 | 32.64 | 27993 | 8971.57 | 0.65% | 0.00 |
| 2025-05-16 | 32.13 | 31.92 | -0.18 | -0.56% | 31.70 | 32.25 | 21603 | 6911.65 | 0.50% | 0.00 |
| 2025-05-15 | 32.63 | 32.10 | -0.65 | -1.98% | 31.91 | 32.70 | 19420 | 6261.97 | 0.45% | 0.00 |
| 2025-05-14 | 33.66 | 32.75 | -0.48 | -1.44% | 32.62 | 33.80 | 32110 | 10578.34 | 0.74% | 10.00 |
| 2025-05-13 | 32.78 | 33.23 | 0.43 | 1.31% | 32.09 | 33.55 | 55519 | 18256.35 | 1.28% | 0.00 |
| 2025-05-12 | 31.07 | 32.80 | 2.11 | 6.88% | 31.07 | 32.88 | 85838 | 27608.24 | 1.98% | 11.00 |
| 2025-05-09 | 31.18 | 30.69 | -0.51 | -1.63% | 30.55 | 31.33 | 16665 | 5128.71 | 0.39% | 0.00 |
| 2025-05-08 | 31.15 | 31.20 | -0.01 | -0.03% | 31.08 | 31.58 | 15672 | 4901.08 | 0.36% | 0.00 |
| 2025-05-07 | 31.97 | 31.21 | -0.39 | -1.23% | 30.90 | 32.07 | 28816 | 9032.56 | 0.67% | 0.00 |
| 2025-05-06 | 31.06 | 31.60 | 0.61 | 1.97% | 30.70 | 31.82 | 33612 | 10507.46 | 0.78% | 0.00 |
| 2025-04-30 | 31.32 | 30.99 | -0.06 | -0.19% | 30.76 | 31.52 | 23610 | 7327.41 | 0.55% | 0.00 |
| 2025-04-29 | 29.68 | 31.05 | 1.30 | 4.37% | 29.59 | 31.28 | 44176 | 13517.41 | 1.02% | 0.00 |
| 2025-04-28 | 29.70 | 29.75 | -0.56 | -1.85% | 28.88 | 30.50 | 52442 | 15574.50 | 1.21% | 0.00 |
| 2025-04-25 | 31.10 | 30.31 | -0.49 | -1.59% | 30.09 | 31.30 | 34155 | 10394.00 | 0.79% | 0.00 |
| 2025-04-24 | 31.40 | 30.80 | -0.60 | -1.91% | 30.78 | 31.45 | 28780 | 8932.02 | 0.67% | 0.00 |
| 2025-04-23 | 32.20 | 31.40 | -0.81 | -2.51% | 31.37 | 32.30 | 36282 | 11493.64 | 0.84% | 0.00 |
| 2025-04-22 | 31.21 | 32.21 | 1.02 | 3.27% | 30.82 | 32.50 | 45924 | 14713.37 | 1.06% | 0.00 |
| 2025-04-21 | 30.85 | 31.19 | 0.29 | 0.94% | 30.60 | 31.70 | 21628 | 6773.81 | 0.50% | 0.00 |
| 2025-04-18 | 31.03 | 30.90 | -0.15 | -0.48% | 30.58 | 31.25 | 35724 | 11025.85 | 0.83% | 0.00 |
| 2025-04-17 | 31.55 | 31.05 | -0.65 | -2.05% | 31.02 | 31.80 | 44978 | 14112.10 | 1.04% | 0.00 |
| 2025-04-16 | 31.74 | 31.70 | -0.17 | -0.53% | 30.84 | 31.79 | 53361 | 16724.38 | 1.23% | 0.00 |
| 2025-04-15 | 30.98 | 31.87 | 0.87 | 2.81% | 30.70 | 32.25 | 55547 | 17603.49 | 1.28% | 0.00 |
| 2025-04-14 | 31.01 | 31.00 | 0.29 | 0.94% | 30.69 | 31.58 | 42053 | 13100.95 | 0.97% | 3.00 |
| 2025-04-11 | 30.50 | 30.71 | 0.22 | 0.72% | 30.09 | 31.05 | 47553 | 14556.49 | 1.10% | 0.00 |
| 2025-04-10 | 29.76 | 30.49 | 1.00 | 3.39% | 29.40 | 31.20 | 94951 | 28760.17 | 2.19% | 0.00 |
| 2025-04-09 | 27.60 | 29.49 | 1.39 | 4.95% | 27.15 | 29.83 | 52722 | 15087.81 | 1.22% | 2.00 |
| 2025-04-08 | 27.29 | 28.10 | 1.03 | 3.80% | 27.29 | 28.92 | 81998 | 23119.12 | 1.89% | 0.00 |
深证大盘股票行情在线 K线走势图
