稳健医疗(300888)股票行情 稳健医疗股票行情 300888股票行情_爱股网
稳健医疗(300888)股票行情
稳健医疗(300888)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 |
|---|
| 2025-10-30 | 40.29 | 40.49 | 0.21 | 0.52% | 40.09 | 41.39 | 89999 | 36775.98 | 1.55% | 9.00 |
| 2025-10-29 | 40.00 | 40.28 | 0.03 | 0.07% | 39.41 | 40.56 | 73274 | 29258.60 | 1.26% | 29.00 |
| 2025-10-28 | 39.71 | 40.25 | 1.77 | 4.60% | 39.71 | 41.44 | 169869 | 68921.02 | 2.92% | 0.00 |
| 2025-10-27 | 38.20 | 38.48 | 0.46 | 1.21% | 38.09 | 38.48 | 39362 | 15099.85 | 0.68% | 0.00 |
| 2025-10-24 | 37.90 | 38.02 | 0.11 | 0.29% | 37.85 | 38.44 | 34073 | 12977.21 | 0.59% | 0.00 |
| 2025-10-23 | 37.92 | 37.91 | -0.01 | -0.03% | 37.40 | 38.14 | 33326 | 12560.57 | 0.57% | 0.00 |
| 2025-10-22 | 38.18 | 37.92 | -0.33 | -0.86% | 37.83 | 38.42 | 29979 | 11399.63 | 0.52% | 0.00 |
| 2025-10-21 | 38.42 | 38.25 | -0.29 | -0.75% | 38.00 | 38.61 | 44554 | 17001.39 | 0.77% | 0.00 |
| 2025-10-20 | 38.94 | 38.54 | -0.23 | -0.59% | 38.35 | 39.31 | 41226 | 15951.01 | 0.71% | 0.00 |
| 2025-10-17 | 39.77 | 38.77 | -0.55 | -1.40% | 38.68 | 39.83 | 43851 | 17159.75 | 0.75% | 0.00 |
| 2025-10-16 | 39.10 | 39.32 | 0.08 | 0.20% | 39.03 | 40.38 | 83458 | 33240.11 | 1.43% | 0.00 |
| 2025-10-15 | 38.74 | 39.24 | 0.51 | 1.32% | 38.33 | 39.55 | 46149 | 18034.77 | 0.79% | 0.00 |
| 2025-10-14 | 38.78 | 38.73 | 0.20 | 0.52% | 38.51 | 39.25 | 47409 | 18408.40 | 0.82% | 0.00 |
| 2025-10-13 | 38.68 | 38.53 | -0.91 | -2.31% | 38.27 | 38.95 | 52833 | 20401.81 | 0.91% | 0.00 |
| 2025-10-10 | 39.00 | 39.44 | 0.63 | 1.62% | 38.81 | 40.43 | 74558 | 29599.23 | 1.28% | 0.00 |
| 2025-10-09 | 38.33 | 38.81 | 0.51 | 1.33% | 38.11 | 38.94 | 45685 | 17646.05 | 0.79% | 0.00 |
| 2025-09-30 | 37.82 | 38.30 | 0.66 | 1.75% | 37.53 | 38.46 | 40992 | 15606.87 | 0.70% | 0.00 |
| 2025-09-29 | 37.78 | 37.64 | -0.01 | -0.03% | 37.00 | 37.89 | 32867 | 12303.47 | 0.57% | 0.00 |
| 2025-09-26 | 38.00 | 37.65 | -0.19 | -0.50% | 37.53 | 38.00 | 31287 | 11810.17 | 0.54% | 0.00 |
| 2025-09-25 | 38.11 | 37.84 | -0.29 | -0.76% | 37.73 | 38.55 | 37817 | 14394.44 | 0.65% | 0.00 |
| 2025-09-24 | 37.60 | 38.13 | 0.51 | 1.36% | 37.50 | 38.30 | 38899 | 14801.65 | 0.67% | 0.00 |
| 2025-09-23 | 38.50 | 37.62 | -0.89 | -2.31% | 36.91 | 38.52 | 79811 | 29941.85 | 1.37% | 0.00 |
| 2025-09-22 | 39.25 | 38.51 | -0.74 | -1.89% | 38.40 | 39.25 | 47387 | 18283.24 | 0.81% | 0.00 |
| 2025-09-19 | 39.01 | 39.25 | 0.16 | 0.41% | 38.69 | 39.27 | 50953 | 19842.90 | 0.88% | 0.00 |
| 2025-09-18 | 39.86 | 39.09 | -0.65 | -1.64% | 38.75 | 39.99 | 76445 | 30139.86 | 1.31% | 0.00 |
| 2025-09-17 | 39.72 | 39.74 | 0.09 | 0.23% | 39.62 | 40.60 | 78728 | 31576.70 | 1.35% | 0.00 |
| 2025-09-16 | 39.24 | 39.65 | 0.08 | 0.20% | 38.93 | 39.69 | 54729 | 21524.70 | 3.12% | 18.00 |
| 2025-09-15 | 39.22 | 39.57 | 0.36 | 0.92% | 38.57 | 40.00 | 82547 | 32246.69 | 4.70% | 2.00 |
| 2025-09-12 | 39.81 | 39.21 | -0.58 | -1.46% | 39.13 | 39.85 | 70742 | 27851.78 | 4.03% | 0.00 |
| 2025-09-11 | 39.85 | 39.79 | 0.02 | 0.05% | 39.15 | 39.85 | 62109 | 24512.52 | 3.54% | 10.00 |
| 2025-09-10 | 39.79 | 39.77 | -0.02 | -0.05% | 39.63 | 40.28 | 38103 | 15171.36 | 2.17% | 1.00 |
| 2025-09-09 | 40.50 | 39.79 | -0.91 | -2.24% | 39.50 | 40.64 | 65075 | 26011.68 | 3.71% | 0.00 |
| 2025-09-08 | 39.99 | 40.70 | 0.61 | 1.52% | 39.87 | 41.60 | 91824 | 37569.86 | 5.23% | 0.00 |
| 2025-09-05 | 39.60 | 40.09 | 0.56 | 1.42% | 39.03 | 40.18 | 58276 | 23127.13 | 3.32% | 0.00 |
| 2025-09-04 | 39.68 | 39.53 | -0.07 | -0.18% | 39.16 | 40.44 | 79990 | 31863.97 | 4.56% | 0.00 |
| 2025-09-03 | 41.50 | 39.60 | -1.75 | -4.23% | 39.50 | 42.19 | 97810 | 39681.50 | 5.57% | 0.00 |
| 2025-09-02 | 42.35 | 41.80 | -0.55 | -1.30% | 41.31 | 42.88 | 72331 | 30312.68 | 4.12% | 0.00 |
| 2025-09-01 | 42.66 | 42.35 | -0.01 | -0.02% | 42.10 | 43.03 | 76883 | 32646.12 | 4.38% | 25.00 |
| 2025-08-29 | 41.78 | 42.36 | 0.49 | 1.17% | 41.60 | 43.57 | 173387 | 74150.16 | 9.87% | 0.00 |
| 2025-08-28 | 40.90 | 41.87 | 0.92 | 2.25% | 39.39 | 41.98 | 140348 | 57216.29 | 7.99% | 0.00 |
| 2025-08-27 | 41.85 | 40.95 | -0.95 | -2.27% | 40.95 | 42.02 | 109719 | 45525.91 | 6.25% | 5.00 |
| 2025-08-26 | 41.90 | 41.90 | 0.00 | 0.00% | 41.77 | 42.58 | 99857 | 42001.94 | 5.69% | 0.00 |
| 2025-08-25 | 42.10 | 41.90 | -0.19 | -0.45% | 41.70 | 42.42 | 107787 | 45181.80 | 6.14% | 0.00 |
| 2025-08-22 | 42.86 | 42.09 | -0.06 | -0.14% | 41.64 | 42.94 | 101489 | 42652.88 | 5.78% | 0.00 |
| 2025-08-21 | 41.90 | 42.15 | 0.26 | 0.62% | 41.82 | 42.71 | 79343 | 33507.00 | 4.52% | 0.00 |
| 2025-08-20 | 41.18 | 41.89 | 0.61 | 1.48% | 41.07 | 42.30 | 79662 | 33241.87 | 4.54% | 0.00 |
| 2025-08-19 | 41.35 | 41.28 | -0.14 | -0.34% | 41.07 | 41.70 | 62387 | 25782.44 | 3.55% | 0.00 |
| 2025-08-18 | 40.80 | 41.42 | 0.57 | 1.40% | 40.69 | 41.80 | 90517 | 37427.99 | 5.16% | 0.00 |
| 2025-08-15 | 40.14 | 40.85 | 0.58 | 1.44% | 39.95 | 40.99 | 65884 | 26758.58 | 3.75% | 0.00 |
| 2025-08-14 | 41.10 | 40.27 | -0.81 | -1.97% | 40.04 | 41.10 | 66307 | 26895.86 | 3.78% | 0.00 |
| 2025-08-13 | 40.95 | 41.08 | 0.15 | 0.37% | 40.45 | 41.60 | 95163 | 39038.52 | 5.42% | 12.00 |
| 2025-08-12 | 40.41 | 40.93 | 0.43 | 1.06% | 40.41 | 41.60 | 85945 | 35330.46 | 4.90% | 0.00 |
| 2025-08-11 | 40.63 | 40.50 | -0.03 | -0.07% | 40.03 | 40.82 | 68477 | 27676.79 | 3.90% | 1.00 |
| 2025-08-08 | 41.09 | 40.53 | -0.55 | -1.34% | 40.41 | 41.38 | 49116 | 19954.49 | 2.80% | 0.00 |
| 2025-08-07 | 40.58 | 41.08 | 0.36 | 0.88% | 40.38 | 41.85 | 99602 | 41125.78 | 5.68% | 0.00 |
| 2025-08-06 | 40.50 | 40.72 | 0.27 | 0.67% | 39.84 | 40.88 | 66985 | 27057.80 | 3.82% | 0.00 |
| 2025-08-05 | 40.22 | 40.45 | 0.35 | 0.87% | 40.06 | 40.71 | 46828 | 18913.97 | 2.67% | 0.00 |
| 2025-08-04 | 39.81 | 40.10 | -0.01 | -0.02% | 39.46 | 40.13 | 61891 | 24604.83 | 3.53% | 0.00 |
| 2025-08-01 | 40.01 | 40.11 | 0.11 | 0.28% | 39.71 | 40.50 | 46216 | 18550.35 | 2.63% | 0.00 |
| 2025-07-31 | 40.80 | 40.00 | -0.95 | -2.32% | 40.00 | 40.88 | 67017 | 27013.83 | 3.82% | 0.00 |
| 2025-07-30 | 40.61 | 40.95 | 0.13 | 0.32% | 40.18 | 41.18 | 78932 | 32153.90 | 4.50% | 0.00 |
| 2025-07-29 | 42.33 | 40.82 | -0.42 | -1.02% | 40.70 | 42.46 | 91619 | 37682.06 | 5.22% | 0.00 |
| 2025-07-28 | 42.05 | 41.24 | -1.24 | -2.92% | 40.66 | 42.05 | 134142 | 55224.54 | 7.64% | 0.00 |
| 2025-07-25 | 41.51 | 42.48 | 1.02 | 2.46% | 41.51 | 43.88 | 146518 | 62254.02 | 8.35% | 5.00 |
| 2025-07-24 | 41.00 | 41.46 | 0.66 | 1.62% | 40.91 | 41.70 | 99660 | 41243.34 | 5.68% | 0.00 |
| 2025-07-23 | 39.85 | 40.80 | 0.95 | 2.38% | 39.64 | 41.40 | 122871 | 50088.54 | 7.00% | 0.00 |
| 2025-07-22 | 39.50 | 39.85 | 0.37 | 0.94% | 39.38 | 40.15 | 67272 | 26803.67 | 3.83% | 0.00 |
| 2025-07-21 | 39.12 | 39.48 | 0.32 | 0.82% | 38.97 | 39.65 | 50958 | 20117.74 | 2.90% | 0.00 |
| 2025-07-18 | 39.36 | 39.16 | -0.19 | -0.48% | 38.88 | 39.41 | 43532 | 16987.91 | 2.48% | 0.00 |
| 2025-07-17 | 39.12 | 39.35 | 0.18 | 0.46% | 38.88 | 39.48 | 37203 | 14555.25 | 2.12% | 1.00 |
| 2025-07-16 | 38.80 | 39.17 | 0.30 | 0.77% | 38.65 | 39.30 | 43333 | 16949.05 | 2.47% | 0.00 |
| 2025-07-15 | 39.21 | 38.87 | -0.49 | -1.24% | 38.58 | 39.60 | 60192 | 23493.41 | 3.43% | 0.00 |
| 2025-07-14 | 39.82 | 39.36 | -0.55 | -1.38% | 38.79 | 39.89 | 85296 | 33401.70 | 4.86% | 2.00 |
| 2025-07-11 | 39.80 | 39.91 | 0.13 | 0.33% | 39.50 | 40.09 | 55083 | 21908.63 | 3.14% | 0.00 |
| 2025-07-10 | 39.72 | 39.78 | -0.13 | -0.33% | 39.55 | 39.94 | 37479 | 14882.56 | 2.14% | 0.00 |
| 2025-07-09 | 39.92 | 39.91 | -0.05 | -0.13% | 39.86 | 40.48 | 49935 | 20061.11 | 2.85% | 0.00 |
| 2025-07-08 | 39.80 | 39.96 | 0.11 | 0.28% | 39.62 | 40.11 | 56853 | 22650.85 | 3.24% | 0.00 |
| 2025-07-07 | 40.15 | 39.85 | -0.35 | -0.87% | 39.57 | 40.29 | 57988 | 23134.44 | 3.30% | 0.00 |
| 2025-07-04 | 41.10 | 40.20 | -1.00 | -2.43% | 39.44 | 41.10 | 97256 | 38922.06 | 5.54% | 0.00 |
| 2025-07-03 | 40.85 | 41.20 | 0.45 | 1.10% | 40.77 | 41.93 | 81298 | 33584.11 | 4.63% | 0.00 |
深证大盘股票行情在线 K线走势图
稳健医疗(300888)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
