万东医疗(600055)股票行情
万东医疗(600055)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 |
|---|
| 2025-09-15 | 18.50 | 18.71 | 0.38 | 2.07% | 18.35 | 18.76 | 122493 | 22758.22 | 1.74% |
| 2025-09-12 | 18.60 | 18.33 | -0.14 | -0.76% | 18.15 | 18.65 | 80279 | 14693.96 | 1.14% |
| 2025-09-11 | 18.38 | 18.47 | 0.09 | 0.49% | 18.04 | 18.50 | 88382 | 16171.96 | 1.26% |
| 2025-09-10 | 18.16 | 18.38 | 0.12 | 0.66% | 18.15 | 18.73 | 114524 | 21187.62 | 1.63% |
| 2025-09-09 | 18.48 | 18.26 | -0.24 | -1.30% | 18.14 | 18.88 | 133503 | 24521.87 | 1.90% |
| 2025-09-08 | 17.10 | 18.50 | 1.39 | 8.12% | 17.01 | 18.60 | 263388 | 47372.46 | 3.75% |
| 2025-09-05 | 17.01 | 17.11 | 0.10 | 0.59% | 16.83 | 17.15 | 47861 | 8129.35 | 0.68% |
| 2025-09-04 | 17.01 | 17.01 | 0.01 | 0.06% | 16.77 | 17.29 | 78099 | 13304.77 | 1.11% |
| 2025-09-03 | 17.57 | 17.00 | -0.50 | -2.86% | 16.94 | 17.65 | 83608 | 14363.37 | 1.19% |
| 2025-09-02 | 17.89 | 17.50 | -0.39 | -2.18% | 17.36 | 18.03 | 102539 | 18088.15 | 1.46% |
| 2025-09-01 | 17.71 | 17.89 | 0.16 | 0.90% | 17.71 | 18.06 | 90769 | 16260.14 | 1.29% |
| 2025-08-29 | 17.54 | 17.73 | 0.19 | 1.08% | 17.45 | 18.21 | 118185 | 21072.11 | 1.68% |
| 2025-08-28 | 17.71 | 17.54 | -0.18 | -1.02% | 17.25 | 17.89 | 119958 | 21099.02 | 1.71% |
| 2025-08-27 | 18.25 | 17.72 | -0.43 | -2.37% | 17.71 | 18.43 | 110132 | 19866.23 | 1.57% |
| 2025-08-26 | 17.85 | 18.15 | 0.22 | 1.23% | 17.79 | 18.50 | 143093 | 26014.37 | 2.04% |
| 2025-08-25 | 18.06 | 17.93 | -0.12 | -0.66% | 17.72 | 18.12 | 147068 | 26316.44 | 2.09% |
| 2025-08-22 | 17.89 | 18.05 | 0.15 | 0.84% | 17.86 | 18.14 | 98145 | 17678.11 | 1.40% |
| 2025-08-21 | 17.86 | 17.90 | 0.10 | 0.56% | 17.78 | 18.10 | 89910 | 16117.64 | 1.28% |
| 2025-08-20 | 17.78 | 17.80 | 0.03 | 0.17% | 17.53 | 17.82 | 65595 | 11594.94 | 0.93% |
| 2025-08-19 | 17.74 | 17.77 | 0.04 | 0.23% | 17.70 | 18.03 | 86869 | 15494.34 | 1.24% |
| 2025-08-18 | 17.58 | 17.73 | 0.15 | 0.85% | 17.55 | 17.79 | 97432 | 17249.02 | 1.39% |
| 2025-08-15 | 17.49 | 17.58 | 0.05 | 0.29% | 17.40 | 17.63 | 70830 | 12418.65 | 1.01% |
| 2025-08-14 | 17.79 | 17.53 | -0.24 | -1.35% | 17.51 | 17.79 | 82612 | 14557.35 | 1.18% |
| 2025-08-13 | 17.90 | 17.77 | -0.08 | -0.45% | 17.67 | 17.92 | 67827 | 12046.08 | 0.96% |
| 2025-08-12 | 17.68 | 17.85 | 0.09 | 0.51% | 17.67 | 18.17 | 90754 | 16288.17 | 1.29% |
| 2025-08-11 | 17.53 | 17.76 | 0.23 | 1.31% | 17.51 | 17.80 | 57572 | 10179.97 | 0.82% |
| 2025-08-08 | 17.58 | 17.53 | -0.05 | -0.28% | 17.42 | 17.87 | 84499 | 14920.83 | 1.20% |
| 2025-08-07 | 17.55 | 17.58 | 0.05 | 0.29% | 17.48 | 17.88 | 84384 | 14898.59 | 1.20% |
| 2025-08-06 | 17.63 | 17.53 | -0.10 | -0.57% | 17.41 | 17.71 | 53380 | 9345.26 | 0.76% |
| 2025-08-05 | 17.75 | 17.63 | -0.12 | -0.68% | 17.55 | 17.84 | 56110 | 9908.74 | 0.80% |
| 2025-08-04 | 17.56 | 17.75 | 0.07 | 0.40% | 17.34 | 17.75 | 59731 | 10486.97 | 0.85% |
| 2025-08-01 | 17.48 | 17.68 | 0.21 | 1.20% | 17.48 | 17.85 | 59531 | 10534.15 | 0.85% |
| 2025-07-31 | 17.67 | 17.47 | -0.23 | -1.30% | 17.44 | 17.88 | 64875 | 11451.37 | 0.92% |
| 2025-07-30 | 17.85 | 17.70 | -0.10 | -0.56% | 17.56 | 17.94 | 56967 | 10105.43 | 0.81% |
| 2025-07-29 | 17.81 | 17.80 | 0.03 | 0.17% | 17.52 | 17.88 | 60283 | 10683.75 | 0.86% |
| 2025-07-28 | 17.99 | 17.77 | -0.18 | -1.00% | 17.73 | 18.13 | 55399 | 9913.01 | 0.79% |
| 2025-07-25 | 17.91 | 17.95 | 0.15 | 0.84% | 17.76 | 18.23 | 82438 | 14864.72 | 1.17% |
| 2025-07-24 | 17.58 | 17.80 | 0.24 | 1.37% | 17.43 | 17.95 | 65333 | 11527.60 | 0.93% |
| 2025-07-23 | 17.80 | 17.56 | -0.30 | -1.68% | 17.44 | 17.95 | 73217 | 12975.44 | 1.04% |
| 2025-07-22 | 17.69 | 17.86 | 0.17 | 0.96% | 17.62 | 18.21 | 81523 | 14580.62 | 1.16% |
| 2025-07-21 | 17.75 | 17.69 | -0.04 | -0.23% | 17.57 | 17.77 | 45480 | 8051.35 | 0.65% |
| 2025-07-18 | 17.56 | 17.73 | 0.17 | 0.97% | 17.43 | 17.76 | 55291 | 9711.15 | 0.79% |
| 2025-07-17 | 17.48 | 17.56 | 0.11 | 0.63% | 17.41 | 17.58 | 45034 | 7887.65 | 0.64% |
| 2025-07-16 | 17.30 | 17.45 | 0.15 | 0.87% | 17.25 | 17.53 | 44085 | 7649.30 | 0.63% |
| 2025-07-15 | 17.40 | 17.30 | -0.08 | -0.46% | 17.16 | 17.45 | 38301 | 6622.23 | 0.54% |
| 2025-07-14 | 17.48 | 17.38 | -0.05 | -0.29% | 17.38 | 17.50 | 31420 | 5474.60 | 0.45% |
| 2025-07-11 | 17.41 | 17.43 | 0.03 | 0.17% | 17.34 | 17.54 | 36009 | 6285.92 | 0.51% |
| 2025-07-10 | 17.30 | 17.40 | 0.10 | 0.58% | 17.27 | 17.55 | 41063 | 7152.23 | 0.58% |
| 2025-07-09 | 17.29 | 17.30 | -0.06 | -0.35% | 17.26 | 17.44 | 36391 | 6302.68 | 0.52% |
| 2025-07-08 | 17.28 | 17.36 | 0.00 | 0.00% | 17.25 | 17.47 | 42378 | 7355.33 | 0.60% |
| 2025-07-07 | 17.58 | 17.36 | 0.12 | 0.70% | 17.32 | 17.85 | 75658 | 13249.53 | 1.08% |
| 2025-07-04 | 17.11 | 17.24 | 0.18 | 1.06% | 17.09 | 17.46 | 55618 | 9607.14 | 0.79% |
| 2025-07-03 | 17.16 | 17.06 | -0.08 | -0.47% | 17.06 | 17.30 | 40759 | 7001.20 | 0.58% |
| 2025-07-02 | 17.26 | 17.14 | -0.16 | -0.92% | 17.06 | 17.37 | 39692 | 6810.48 | 0.56% |
| 2025-07-01 | 17.37 | 17.30 | 0.02 | 0.12% | 17.20 | 17.45 | 30246 | 5235.67 | 0.43% |
| 2025-06-30 | 17.28 | 17.28 | -0.07 | -0.40% | 17.17 | 17.42 | 38146 | 6588.31 | 0.54% |
| 2025-06-27 | 17.30 | 17.35 | 0.00 | 0.00% | 17.23 | 17.52 | 36190 | 6288.72 | 0.51% |
| 2025-06-26 | 17.80 | 17.35 | -0.30 | -1.70% | 17.32 | 17.80 | 44589 | 7768.89 | 0.63% |
| 2025-06-25 | 17.37 | 17.65 | 0.38 | 2.20% | 17.24 | 17.65 | 54400 | 9494.36 | 0.77% |
| 2025-06-24 | 17.05 | 17.27 | 0.16 | 0.94% | 17.05 | 17.37 | 36199 | 6251.66 | 0.51% |
| 2025-06-23 | 17.04 | 17.11 | 0.09 | 0.53% | 16.95 | 17.19 | 33957 | 5796.61 | 0.48% |
| 2025-06-20 | 17.00 | 17.02 | 0.04 | 0.24% | 16.92 | 17.09 | 30199 | 5137.15 | 0.43% |
| 2025-06-19 | 17.07 | 16.98 | -0.11 | -0.64% | 16.83 | 17.30 | 44379 | 7544.71 | 0.63% |
| 2025-06-18 | 17.23 | 17.09 | -0.14 | -0.81% | 17.00 | 17.23 | 38829 | 6633.74 | 0.55% |
| 2025-06-17 | 17.25 | 17.23 | 0.03 | 0.17% | 17.10 | 17.57 | 58221 | 10069.10 | 0.83% |
| 2025-06-16 | 17.38 | 17.20 | -0.21 | -1.21% | 17.04 | 17.50 | 64755 | 11142.47 | 0.92% |
| 2025-06-13 | 17.75 | 17.41 | -0.35 | -1.97% | 17.35 | 17.87 | 59106 | 10353.54 | 0.84% |
| 2025-06-12 | 17.94 | 17.76 | -0.23 | -1.28% | 17.68 | 18.11 | 62152 | 11067.91 | 0.88% |
| 2025-06-11 | 18.19 | 17.99 | -0.13 | -0.72% | 17.91 | 18.20 | 42784 | 7711.40 | 0.61% |
| 2025-06-10 | 18.25 | 18.12 | -0.11 | -0.60% | 17.94 | 18.37 | 49494 | 8976.94 | 0.70% |
| 2025-06-09 | 17.97 | 18.23 | 0.26 | 1.45% | 17.95 | 18.36 | 42095 | 7659.71 | 0.60% |
| 2025-06-06 | 18.30 | 17.97 | -0.33 | -1.80% | 17.93 | 18.38 | 51827 | 9365.93 | 0.74% |
| 2025-06-05 | 18.50 | 18.30 | -0.18 | -0.97% | 18.23 | 18.58 | 61485 | 11271.89 | 0.87% |
| 2025-06-04 | 18.69 | 18.48 | -0.21 | -1.12% | 18.41 | 18.77 | 61383 | 11386.53 | 0.87% |
| 2025-06-03 | 18.45 | 18.69 | 0.27 | 1.47% | 18.42 | 18.88 | 80085 | 15015.64 | 1.14% |
| 2025-05-30 | 18.37 | 18.42 | 0.05 | 0.27% | 18.36 | 18.60 | 46013 | 8500.44 | 0.65% |
| 2025-05-29 | 18.17 | 18.37 | 0.20 | 1.10% | 18.13 | 18.44 | 41178 | 7552.99 | 0.59% |
| 2025-05-28 | 18.37 | 18.17 | -0.31 | -1.68% | 18.10 | 18.48 | 44491 | 8113.48 | 0.63% |
| 2025-05-27 | 18.24 | 18.48 | 0.22 | 1.20% | 18.08 | 18.62 | 48717 | 8941.77 | 0.69% |
| 2025-05-26 | 18.40 | 18.26 | -0.15 | -0.81% | 18.16 | 18.51 | 49112 | 8989.76 | 0.70% |
上证大盘股票行情在线 K线走势图
