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 |
|---|
| 2025-06-17 | 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 |
| 2025-04-07 | 28.98 | 27.07 | -3.26 | -10.75% | 26.05 | 29.59 | 82965 | 23249.32 | 1.92% | 0.00 |
| 2025-04-03 | 30.99 | 30.33 | -0.52 | -1.69% | 30.12 | 31.50 | 48567 | 14904.33 | 1.12% | 0.00 |
| 2025-04-02 | 30.27 | 30.85 | 0.45 | 1.48% | 30.11 | 31.42 | 46563 | 14382.66 | 1.08% | 4.00 |
| 2025-04-01 | 29.56 | 30.40 | 1.29 | 4.43% | 29.06 | 31.06 | 74520 | 22653.08 | 1.72% | 0.00 |
| 2025-03-31 | 29.88 | 29.11 | -1.04 | -3.45% | 28.95 | 30.10 | 61237 | 17982.40 | 1.42% | 0.00 |
| 2025-03-28 | 29.85 | 30.15 | 0.16 | 0.53% | 29.85 | 30.68 | 58908 | 17870.91 | 1.36% | 0.00 |
| 2025-03-27 | 29.82 | 29.99 | 0.07 | 0.23% | 29.41 | 30.37 | 55084 | 16447.96 | 1.27% | 0.00 |
| 2025-03-26 | 29.88 | 29.92 | 0.05 | 0.17% | 29.42 | 30.45 | 39764 | 11869.44 | 0.92% | 0.00 |
| 2025-03-25 | 30.27 | 29.87 | -0.52 | -1.71% | 29.76 | 30.95 | 45839 | 13843.92 | 1.06% | 0.00 |
| 2025-03-24 | 30.07 | 30.39 | 0.19 | 0.63% | 29.35 | 30.62 | 54147 | 16192.81 | 1.25% | 0.00 |
| 2025-03-21 | 30.86 | 30.20 | -0.81 | -2.61% | 30.03 | 31.06 | 58630 | 17810.21 | 1.35% | 0.00 |
| 2025-03-20 | 29.16 | 31.01 | 1.85 | 6.34% | 29.06 | 32.01 | 178577 | 55448.22 | 4.13% | 0.00 |
| 2025-03-19 | 29.10 | 29.16 | 0.02 | 0.07% | 28.94 | 29.44 | 26819 | 7818.59 | 0.62% | 0.00 |
| 2025-03-18 | 29.27 | 29.14 | -0.10 | -0.34% | 29.13 | 29.67 | 35379 | 10374.88 | 0.82% | 0.00 |
| 2025-03-17 | 29.28 | 29.24 | 0.00 | 0.00% | 28.91 | 29.65 | 36133 | 10561.89 | 0.84% | 0.00 |
| 2025-03-14 | 28.96 | 29.24 | 0.21 | 0.72% | 28.80 | 29.28 | 41458 | 12073.42 | 0.96% | 0.00 |
| 2025-03-13 | 29.58 | 29.03 | -0.58 | -1.96% | 28.86 | 29.62 | 46177 | 13420.67 | 1.07% | 0.00 |
| 2025-03-12 | 30.25 | 29.61 | -0.61 | -2.02% | 29.60 | 30.28 | 42348 | 12623.40 | 0.98% | 0.00 |
| 2025-03-11 | 29.60 | 30.22 | 0.19 | 0.63% | 29.42 | 30.30 | 51457 | 15353.83 | 1.19% | 0.00 |
| 2025-03-10 | 29.99 | 30.03 | 1.00 | 3.44% | 29.30 | 30.48 | 88454 | 26387.86 | 2.04% | 0.00 |
| 2025-03-07 | 29.50 | 29.03 | -0.70 | -2.35% | 28.87 | 29.66 | 66509 | 19438.39 | 1.54% | 0.00 |
| 2025-03-06 | 29.00 | 29.73 | 0.62 | 2.13% | 28.85 | 29.99 | 92258 | 27355.41 | 2.13% | 0.00 |
| 2025-03-05 | 30.19 | 29.11 | -1.72 | -5.58% | 28.30 | 30.19 | 136971 | 39821.64 | 3.17% | 4.00 |
| 2025-03-04 | 29.75 | 30.83 | 1.06 | 3.56% | 29.36 | 31.63 | 122939 | 37836.18 | 2.84% | 10.00 |
| 2025-03-03 | 29.29 | 29.77 | 0.53 | 1.81% | 29.22 | 30.35 | 47551 | 14261.96 | 1.10% | 0.00 |
| 2025-02-28 | 30.20 | 29.24 | -1.02 | -3.37% | 29.10 | 30.55 | 46139 | 13771.43 | 1.07% | 0.00 |
| 2025-02-27 | 29.52 | 30.26 | 0.65 | 2.20% | 29.10 | 30.48 | 63525 | 19010.25 | 1.47% | 0.00 |
| 2025-02-26 | 29.34 | 29.61 | 0.37 | 1.27% | 28.70 | 29.75 | 65263 | 19056.23 | 1.51% | 0.00 |
| 2025-02-25 | 30.13 | 29.24 | -1.19 | -3.91% | 29.14 | 30.15 | 75816 | 22433.83 | 1.75% | 0.00 |
| 2025-02-24 | 30.48 | 30.43 | 0.15 | 0.50% | 30.25 | 31.16 | 61164 | 18659.86 | 1.41% | 0.00 |
| 2025-02-21 | 30.82 | 30.28 | -0.51 | -1.66% | 29.77 | 31.36 | 64998 | 19659.47 | 1.50% | 0.00 |
| 2025-02-20 | 30.59 | 30.79 | 0.37 | 1.22% | 30.32 | 31.38 | 58633 | 18074.85 | 1.36% | 0.00 |
| 2025-02-19 | 30.36 | 30.42 | 0.00 | 0.00% | 29.98 | 30.72 | 34594 | 10493.42 | 0.80% | 0.00 |
深证大盘股票行情在线 K线走势图
