天益医疗(301097)股票行情 天益医疗股票行情 301097股票行情_爱股网
天益医疗(301097)股票行情
天益医疗(301097)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 |
|---|
| 2025-10-24 | 45.65 | 46.46 | 0.82 | 1.80% | 45.32 | 47.00 | 6386 | 2967.59 | 2.21% | 0.00 |
| 2025-10-23 | 45.23 | 45.64 | 0.53 | 1.17% | 44.29 | 45.71 | 6149 | 2762.78 | 3.35% | 0.00 |
| 2025-10-22 | 45.09 | 45.11 | 0.08 | 0.18% | 44.51 | 45.42 | 4750 | 2143.03 | 2.59% | 0.00 |
| 2025-10-21 | 43.96 | 45.03 | 1.27 | 2.90% | 43.60 | 45.06 | 5808 | 2586.20 | 3.17% | 0.00 |
| 2025-10-20 | 43.08 | 43.76 | 0.90 | 2.10% | 42.81 | 43.98 | 6372 | 2775.26 | 3.47% | 0.00 |
| 2025-10-17 | 43.00 | 42.86 | -0.22 | -0.51% | 42.82 | 43.63 | 4244 | 1833.31 | 2.31% | 0.00 |
| 2025-10-16 | 43.38 | 43.08 | -0.30 | -0.69% | 42.90 | 43.76 | 3455 | 1496.73 | 1.88% | 0.00 |
| 2025-10-15 | 42.58 | 43.38 | 0.83 | 1.95% | 42.58 | 44.11 | 5529 | 2400.76 | 3.01% | 0.00 |
| 2025-10-14 | 43.35 | 42.55 | -0.59 | -1.37% | 42.45 | 43.68 | 4194 | 1796.77 | 2.29% | 0.00 |
| 2025-10-13 | 42.66 | 43.14 | -0.37 | -0.85% | 41.30 | 43.68 | 5927 | 2546.10 | 3.23% | 0.00 |
| 2025-10-10 | 43.33 | 43.51 | 0.18 | 0.42% | 42.99 | 44.09 | 3892 | 1689.91 | 2.12% | 0.00 |
| 2025-10-09 | 44.39 | 43.33 | -0.59 | -1.34% | 43.20 | 44.60 | 5932 | 2595.28 | 3.23% | 1.00 |
| 2025-09-30 | 43.74 | 43.92 | 0.12 | 0.27% | 43.17 | 44.21 | 4828 | 2110.88 | 2.63% | 0.00 |
| 2025-09-29 | 43.21 | 43.80 | 0.59 | 1.37% | 42.33 | 43.98 | 5173 | 2240.53 | 2.82% | 0.00 |
| 2025-09-26 | 42.55 | 43.21 | 0.43 | 1.01% | 42.13 | 43.95 | 5272 | 2280.74 | 2.87% | 0.00 |
| 2025-09-25 | 42.95 | 42.78 | -0.51 | -1.18% | 42.63 | 44.24 | 6081 | 2635.72 | 3.31% | 0.00 |
| 2025-09-24 | 43.54 | 43.29 | -0.49 | -1.12% | 42.91 | 44.03 | 7426 | 3225.21 | 4.05% | 0.00 |
| 2025-09-23 | 42.73 | 43.78 | 1.05 | 2.46% | 40.22 | 44.29 | 15431 | 6531.45 | 8.41% | 0.00 |
| 2025-09-22 | 42.38 | 42.73 | 0.62 | 1.47% | 42.12 | 43.97 | 6579 | 2822.00 | 3.59% | 0.00 |
| 2025-09-19 | 44.37 | 42.11 | -2.45 | -5.50% | 41.72 | 45.01 | 16431 | 7035.34 | 8.96% | 0.00 |
| 2025-09-18 | 46.49 | 44.56 | -1.70 | -3.67% | 43.86 | 46.61 | 9940 | 4488.72 | 5.42% | 0.00 |
| 2025-09-17 | 46.46 | 46.26 | -0.20 | -0.43% | 46.19 | 47.49 | 5919 | 2769.26 | 3.23% | 0.00 |
| 2025-09-16 | 46.52 | 46.46 | -0.10 | -0.21% | 45.72 | 46.63 | 4757 | 2199.31 | 2.59% | 0.00 |
| 2025-09-15 | 46.01 | 46.56 | 0.27 | 0.58% | 45.43 | 46.87 | 7804 | 3604.50 | 4.25% | 0.00 |
| 2025-09-12 | 45.45 | 46.29 | 0.84 | 1.85% | 45.36 | 47.53 | 11113 | 5159.63 | 6.06% | 0.00 |
| 2025-09-11 | 44.48 | 45.45 | 0.93 | 2.09% | 44.11 | 45.59 | 6190 | 2786.99 | 3.37% | 0.00 |
| 2025-09-10 | 44.50 | 44.52 | -0.19 | -0.42% | 44.12 | 45.25 | 4294 | 1913.83 | 2.34% | 0.00 |
| 2025-09-09 | 44.92 | 44.71 | -0.44 | -0.97% | 44.11 | 45.39 | 5106 | 2280.00 | 2.78% | 0.00 |
| 2025-09-08 | 44.40 | 45.15 | 0.93 | 2.10% | 44.30 | 45.37 | 7481 | 3362.46 | 4.08% | 0.00 |
| 2025-09-05 | 44.19 | 44.22 | 0.25 | 0.57% | 43.58 | 44.75 | 4271 | 1886.94 | 2.33% | 0.00 |
| 2025-09-04 | 44.16 | 43.97 | 0.07 | 0.16% | 43.67 | 45.09 | 6884 | 3057.46 | 3.75% | 0.00 |
| 2025-09-03 | 44.11 | 43.90 | -0.21 | -0.48% | 43.81 | 45.18 | 7025 | 3127.50 | 3.83% | 0.00 |
| 2025-09-02 | 44.20 | 44.11 | -0.09 | -0.20% | 43.51 | 44.59 | 7008 | 3080.96 | 3.82% | 0.00 |
| 2025-09-01 | 44.33 | 44.20 | -0.22 | -0.50% | 44.01 | 45.00 | 7518 | 3346.97 | 4.10% | 0.00 |
| 2025-08-29 | 44.32 | 44.42 | 0.12 | 0.27% | 43.92 | 44.98 | 8082 | 3592.66 | 4.40% | 0.00 |
| 2025-08-28 | 45.63 | 44.30 | -1.26 | -2.77% | 43.36 | 45.63 | 14977 | 6635.28 | 8.16% | 0.00 |
| 2025-08-27 | 46.96 | 45.56 | -1.02 | -2.19% | 44.00 | 46.96 | 15136 | 6863.53 | 8.25% | 1.00 |
| 2025-08-26 | 46.04 | 46.58 | 0.53 | 1.15% | 45.56 | 46.97 | 7190 | 3333.10 | 3.92% | 0.00 |
| 2025-08-25 | 45.45 | 46.05 | 0.67 | 1.48% | 45.40 | 46.39 | 6417 | 2953.16 | 3.50% | 0.00 |
| 2025-08-22 | 46.34 | 45.38 | -0.52 | -1.13% | 44.76 | 46.34 | 5967 | 2701.67 | 3.25% | 0.00 |
| 2025-08-21 | 46.15 | 45.90 | 0.06 | 0.13% | 45.50 | 46.49 | 4880 | 2242.30 | 2.66% | 0.00 |
| 2025-08-20 | 45.30 | 45.84 | 0.36 | 0.79% | 44.90 | 46.49 | 6775 | 3088.81 | 3.69% | 0.00 |
| 2025-08-19 | 45.38 | 45.48 | 0.03 | 0.07% | 45.02 | 46.03 | 5088 | 2311.68 | 2.77% | 887.00 |
| 2025-08-18 | 45.94 | 45.45 | -0.49 | -1.07% | 45.11 | 46.56 | 8689 | 3975.27 | 4.74% | 0.00 |
| 2025-08-15 | 45.80 | 45.94 | 1.10 | 2.45% | 44.81 | 46.15 | 10012 | 4557.61 | 5.46% | 0.00 |
| 2025-08-14 | 46.81 | 44.84 | -1.76 | -3.78% | 44.81 | 46.83 | 8737 | 3973.38 | 4.76% | 0.00 |
| 2025-08-13 | 47.47 | 46.60 | -0.74 | -1.56% | 46.35 | 47.79 | 5079 | 2381.40 | 2.77% | 0.00 |
| 2025-08-12 | 47.46 | 47.34 | -0.04 | -0.08% | 47.03 | 49.38 | 7113 | 3400.62 | 3.88% | 0.00 |
| 2025-08-11 | 46.24 | 47.38 | 1.02 | 2.20% | 45.64 | 48.17 | 7191 | 3390.20 | 3.92% | 0.00 |
| 2025-08-08 | 46.50 | 46.36 | 0.06 | 0.13% | 45.70 | 47.29 | 7067 | 3281.64 | 3.85% | 0.00 |
| 2025-08-07 | 46.50 | 46.30 | 0.07 | 0.15% | 46.05 | 48.19 | 10402 | 4872.02 | 5.67% | 0.00 |
| 2025-08-06 | 46.69 | 46.23 | -0.17 | -0.37% | 46.05 | 47.37 | 9217 | 4285.01 | 5.02% | 0.00 |
| 2025-08-05 | 45.63 | 46.40 | 0.48 | 1.05% | 45.63 | 48.23 | 12768 | 5972.61 | 6.96% | 0.00 |
| 2025-08-04 | 44.77 | 45.92 | 0.69 | 1.53% | 44.58 | 46.25 | 10141 | 4623.82 | 5.53% | 0.00 |
| 2025-08-01 | 45.34 | 45.23 | -0.13 | -0.29% | 44.90 | 45.79 | 9413 | 4258.23 | 5.13% | 0.00 |
| 2025-07-31 | 45.70 | 45.36 | -0.36 | -0.79% | 45.08 | 46.89 | 14355 | 6619.90 | 7.82% | 0.00 |
| 2025-07-30 | 45.46 | 45.72 | -0.27 | -0.59% | 44.80 | 46.74 | 11938 | 5455.98 | 6.51% | 0.00 |
| 2025-07-29 | 46.88 | 45.99 | -1.09 | -2.32% | 44.78 | 47.29 | 21739 | 9922.28 | 11.85% | 0.00 |
| 2025-07-28 | 47.90 | 47.08 | -1.32 | -2.73% | 46.30 | 48.39 | 16549 | 7780.28 | 9.02% | 0.00 |
| 2025-07-25 | 45.97 | 48.40 | 2.24 | 4.85% | 45.17 | 50.19 | 28128 | 13587.57 | 15.33% | 12.00 |
| 2025-07-24 | 45.06 | 46.16 | 1.15 | 2.55% | 44.29 | 46.49 | 19130 | 8694.97 | 10.43% | 0.00 |
| 2025-07-23 | 43.19 | 45.01 | 2.13 | 4.97% | 42.36 | 46.00 | 27114 | 12025.81 | 14.78% | 0.00 |
| 2025-07-22 | 45.05 | 42.88 | -0.93 | -2.12% | 42.68 | 45.05 | 20900 | 9095.59 | 11.39% | 0.00 |
| 2025-07-21 | 43.00 | 43.81 | 0.89 | 2.07% | 42.66 | 44.10 | 14324 | 6243.26 | 7.81% | 0.00 |
| 2025-07-18 | 42.50 | 42.92 | 0.47 | 1.11% | 41.98 | 43.05 | 11037 | 4708.81 | 6.02% | 26.00 |
| 2025-07-17 | 41.44 | 42.45 | 0.85 | 2.04% | 41.00 | 42.49 | 9704 | 4059.98 | 5.29% | 27.00 |
| 2025-07-16 | 40.73 | 41.60 | 0.95 | 2.34% | 40.45 | 41.94 | 10968 | 4536.67 | 5.98% | 0.00 |
| 2025-07-15 | 41.02 | 40.65 | -0.31 | -0.76% | 40.04 | 41.27 | 5346 | 2169.87 | 2.91% | 0.00 |
| 2025-07-14 | 40.50 | 40.96 | 0.27 | 0.66% | 40.39 | 41.04 | 5381 | 2194.10 | 2.93% | 0.00 |
| 2025-07-11 | 40.54 | 40.69 | 0.15 | 0.37% | 39.94 | 40.99 | 6737 | 2726.65 | 3.67% | 0.00 |
| 2025-07-10 | 41.15 | 40.54 | -0.68 | -1.65% | 40.25 | 41.46 | 5816 | 2363.15 | 3.17% | 0.00 |
| 2025-07-09 | 40.90 | 41.22 | 0.28 | 0.68% | 40.50 | 41.97 | 10162 | 4187.01 | 5.54% | 0.00 |
| 2025-07-08 | 40.63 | 40.94 | 0.26 | 0.64% | 39.96 | 41.30 | 12416 | 5048.70 | 6.77% | 0.00 |
| 2025-07-07 | 39.75 | 40.68 | 0.68 | 1.70% | 39.75 | 42.68 | 19023 | 7904.37 | 10.37% | 0.00 |
| 2025-07-04 | 40.43 | 40.00 | -0.10 | -0.25% | 39.70 | 40.43 | 3790 | 1517.68 | 2.07% | 0.00 |
| 2025-07-03 | 40.09 | 40.10 | 0.22 | 0.55% | 39.86 | 40.28 | 3917 | 1570.25 | 2.13% | 0.00 |
| 2025-07-02 | 40.38 | 39.88 | -0.44 | -1.09% | 39.64 | 40.49 | 5427 | 2171.51 | 2.96% | 0.00 |
| 2025-07-01 | 40.07 | 40.32 | 0.33 | 0.83% | 39.90 | 40.57 | 4440 | 1786.85 | 2.42% | 0.00 |
| 2025-06-30 | 39.60 | 39.99 | 0.49 | 1.24% | 39.46 | 40.15 | 4857 | 1938.74 | 2.65% | 0.00 |
| 2025-06-27 | 39.51 | 39.50 | 0.05 | 0.13% | 39.31 | 39.86 | 3897 | 1539.15 | 2.12% | 0.00 |
深证大盘股票行情在线 K线走势图
天益医疗(301097)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
