三星医疗(601567)股票行情 三星医疗股票行情 601567股票行情_爱股网
三星医疗(601567)股票行情
三星医疗(601567)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 |
|---|
| 2025-10-31 | 22.32 | 22.41 | -0.33 | -1.45% | 22.02 | 22.88 | 339606 | 76305.52 | 2.42% |
| 2025-10-30 | 23.24 | 22.74 | -2.53 | -10.01% | 22.74 | 23.71 | 688703 | 158526.20 | 4.90% |
| 2025-10-29 | 24.30 | 25.27 | 0.85 | 3.48% | 24.23 | 25.39 | 397197 | 99481.10 | 2.83% |
| 2025-10-28 | 23.28 | 24.42 | 1.24 | 5.35% | 23.26 | 24.99 | 436183 | 106023.93 | 3.10% |
| 2025-10-27 | 23.15 | 23.18 | 0.17 | 0.74% | 22.94 | 23.44 | 158303 | 36716.75 | 1.13% |
| 2025-10-24 | 23.11 | 23.01 | -0.02 | -0.09% | 22.81 | 23.14 | 100977 | 23212.75 | 0.72% |
| 2025-10-23 | 23.08 | 23.03 | -0.10 | -0.43% | 22.61 | 23.08 | 101776 | 23259.65 | 0.72% |
| 2025-10-22 | 23.58 | 23.13 | -0.68 | -2.86% | 23.00 | 23.73 | 139013 | 32381.37 | 0.99% |
| 2025-10-21 | 23.48 | 23.81 | 0.33 | 1.41% | 23.37 | 24.11 | 126888 | 30317.99 | 0.90% |
| 2025-10-20 | 23.86 | 23.48 | -0.04 | -0.17% | 23.35 | 24.15 | 129126 | 30520.98 | 0.92% |
| 2025-10-17 | 25.53 | 24.00 | -1.69 | -6.58% | 23.86 | 25.54 | 211094 | 51602.59 | 1.50% |
| 2025-10-16 | 26.25 | 25.69 | -0.49 | -1.87% | 25.22 | 26.25 | 170008 | 43448.18 | 1.21% |
| 2025-10-15 | 25.35 | 26.18 | 0.53 | 2.07% | 24.73 | 26.18 | 219447 | 55532.92 | 1.56% |
| 2025-10-14 | 26.01 | 25.65 | -0.36 | -1.38% | 25.45 | 26.70 | 211856 | 55190.20 | 1.51% |
| 2025-10-13 | 25.67 | 26.01 | -0.49 | -1.85% | 25.38 | 26.14 | 218951 | 56598.65 | 1.56% |
| 2025-10-10 | 24.80 | 26.50 | 1.51 | 6.04% | 24.67 | 26.70 | 457312 | 118803.63 | 3.25% |
| 2025-10-09 | 24.55 | 24.99 | 0.45 | 1.83% | 24.21 | 25.12 | 197951 | 48990.79 | 1.41% |
| 2025-09-30 | 24.40 | 24.54 | 0.06 | 0.25% | 24.10 | 24.67 | 147602 | 35978.63 | 1.05% |
| 2025-09-29 | 24.86 | 24.48 | -0.09 | -0.37% | 24.11 | 25.08 | 234638 | 57612.89 | 1.67% |
| 2025-09-26 | 23.98 | 24.57 | 0.57 | 2.38% | 23.79 | 25.18 | 298416 | 73523.05 | 2.12% |
| 2025-09-25 | 24.05 | 24.00 | -0.38 | -1.56% | 23.58 | 24.59 | 223152 | 53422.47 | 1.59% |
| 2025-09-24 | 23.98 | 24.38 | 0.13 | 0.54% | 23.76 | 24.50 | 333744 | 80807.29 | 2.38% |
| 2025-09-23 | 22.78 | 24.25 | 1.63 | 7.21% | 22.67 | 24.69 | 677332 | 161077.88 | 4.82% |
| 2025-09-22 | 22.93 | 22.62 | -0.33 | -1.44% | 22.41 | 22.94 | 142479 | 32137.88 | 1.01% |
| 2025-09-19 | 22.70 | 22.95 | 0.28 | 1.24% | 22.60 | 23.08 | 176817 | 40358.91 | 1.26% |
| 2025-09-18 | 23.18 | 22.67 | -0.55 | -2.37% | 22.52 | 23.26 | 172228 | 39318.83 | 1.23% |
| 2025-09-17 | 22.45 | 23.22 | 0.70 | 3.11% | 22.41 | 23.28 | 257853 | 59258.07 | 1.83% |
| 2025-09-16 | 22.64 | 22.52 | -0.15 | -0.66% | 22.34 | 22.68 | 125319 | 28187.16 | 0.89% |
| 2025-09-15 | 22.76 | 22.67 | -0.08 | -0.35% | 22.56 | 22.84 | 107858 | 24450.62 | 0.77% |
| 2025-09-12 | 22.91 | 22.75 | -0.14 | -0.61% | 22.68 | 22.99 | 118664 | 27063.03 | 0.84% |
| 2025-09-11 | 22.69 | 22.89 | 0.14 | 0.62% | 22.46 | 22.99 | 100264 | 22791.10 | 0.71% |
| 2025-09-10 | 23.08 | 22.75 | -0.40 | -1.73% | 22.61 | 23.15 | 124187 | 28290.99 | 0.88% |
| 2025-09-09 | 23.53 | 23.15 | -0.33 | -1.41% | 23.05 | 23.74 | 162123 | 37912.14 | 1.15% |
| 2025-09-08 | 23.04 | 23.48 | 0.46 | 2.00% | 23.02 | 23.56 | 240279 | 56231.05 | 1.71% |
| 2025-09-05 | 22.72 | 23.02 | 0.25 | 1.10% | 22.40 | 23.04 | 169020 | 38638.34 | 1.20% |
| 2025-09-04 | 22.60 | 22.77 | 0.27 | 1.20% | 22.57 | 23.41 | 253331 | 58357.57 | 1.80% |
| 2025-09-03 | 23.05 | 22.50 | -0.44 | -1.92% | 22.41 | 23.08 | 119288 | 27084.46 | 0.85% |
| 2025-09-02 | 23.26 | 22.94 | -0.33 | -1.42% | 22.83 | 23.50 | 163191 | 37659.78 | 1.16% |
| 2025-09-01 | 22.90 | 23.27 | 0.24 | 1.04% | 22.75 | 23.28 | 179404 | 41335.69 | 1.28% |
| 2025-08-29 | 22.69 | 23.03 | 0.27 | 1.19% | 22.61 | 23.17 | 177626 | 40757.69 | 1.26% |
| 2025-08-28 | 22.84 | 22.76 | -0.09 | -0.39% | 22.29 | 22.97 | 232889 | 52776.18 | 1.66% |
| 2025-08-27 | 23.50 | 22.85 | -0.65 | -2.77% | 22.85 | 23.50 | 271078 | 62932.95 | 1.93% |
| 2025-08-26 | 23.33 | 23.50 | 0.17 | 0.73% | 23.22 | 23.60 | 228296 | 53454.95 | 1.62% |
| 2025-08-25 | 23.46 | 23.33 | -0.08 | -0.34% | 23.01 | 23.56 | 426821 | 99113.00 | 3.04% |
| 2025-08-22 | 24.00 | 23.41 | -1.25 | -5.07% | 23.21 | 24.00 | 591736 | 138768.67 | 4.21% |
| 2025-08-21 | 25.24 | 24.66 | -0.53 | -2.10% | 24.54 | 25.29 | 171012 | 42446.91 | 1.22% |
| 2025-08-20 | 24.90 | 25.19 | 0.27 | 1.08% | 24.62 | 25.20 | 166124 | 41460.13 | 1.18% |
| 2025-08-19 | 24.31 | 24.92 | 0.63 | 2.59% | 24.31 | 25.59 | 239503 | 60182.10 | 1.70% |
| 2025-08-18 | 24.29 | 24.29 | 0.08 | 0.33% | 24.08 | 24.57 | 200680 | 48830.93 | 1.43% |
| 2025-08-15 | 23.87 | 24.21 | 0.43 | 1.81% | 23.65 | 24.46 | 201643 | 48437.45 | 1.43% |
| 2025-08-14 | 24.30 | 23.78 | -0.51 | -2.10% | 23.75 | 24.46 | 181724 | 43659.97 | 1.29% |
| 2025-08-13 | 24.38 | 24.29 | -0.11 | -0.45% | 24.17 | 24.77 | 258943 | 63181.91 | 1.84% |
| 2025-08-12 | 23.43 | 24.40 | 0.98 | 4.18% | 23.43 | 24.56 | 356550 | 86351.09 | 2.54% |
| 2025-08-11 | 23.57 | 23.42 | -0.19 | -0.80% | 23.16 | 23.65 | 222480 | 51997.38 | 1.58% |
| 2025-08-08 | 22.57 | 23.61 | 1.03 | 4.56% | 22.51 | 23.75 | 379189 | 88573.20 | 2.70% |
| 2025-08-07 | 22.75 | 22.58 | -0.21 | -0.92% | 22.39 | 22.95 | 221909 | 50165.45 | 1.58% |
| 2025-08-06 | 22.74 | 22.79 | 0.07 | 0.31% | 22.64 | 23.09 | 164046 | 37503.84 | 1.17% |
| 2025-08-05 | 22.95 | 22.72 | -0.16 | -0.70% | 22.50 | 22.98 | 135282 | 30681.33 | 0.96% |
| 2025-08-04 | 22.59 | 22.88 | 0.21 | 0.93% | 22.43 | 23.08 | 226782 | 51720.86 | 1.61% |
| 2025-08-01 | 22.49 | 22.67 | 0.18 | 0.80% | 22.40 | 23.10 | 302222 | 68800.92 | 2.15% |
| 2025-07-31 | 21.77 | 22.49 | 0.93 | 4.31% | 21.76 | 22.92 | 522452 | 117924.73 | 3.72% |
| 2025-07-30 | 21.65 | 21.56 | -0.14 | -0.65% | 21.41 | 21.88 | 129144 | 27902.25 | 0.92% |
| 2025-07-29 | 22.05 | 21.70 | -0.37 | -1.68% | 21.53 | 22.05 | 164773 | 35711.51 | 1.17% |
| 2025-07-28 | 22.18 | 22.07 | -0.11 | -0.50% | 21.91 | 22.21 | 96926 | 21346.70 | 0.69% |
| 2025-07-25 | 22.20 | 22.18 | 0.05 | 0.23% | 22.10 | 22.54 | 198427 | 44308.23 | 1.41% |
| 2025-07-24 | 21.80 | 22.13 | 0.31 | 1.42% | 21.62 | 22.25 | 157017 | 34484.90 | 1.11% |
| 2025-07-23 | 22.30 | 21.82 | -0.29 | -1.31% | 21.80 | 22.30 | 173491 | 38091.10 | 1.23% |
| 2025-07-22 | 22.03 | 22.11 | 0.21 | 0.96% | 21.64 | 22.23 | 212496 | 46639.97 | 1.51% |
| 2025-07-21 | 21.59 | 21.90 | 0.40 | 1.86% | 21.58 | 21.98 | 286162 | 62486.11 | 2.03% |
| 2025-07-18 | 22.17 | 21.50 | -0.65 | -2.93% | 21.40 | 22.20 | 314081 | 67942.60 | 2.23% |
| 2025-07-17 | 22.33 | 22.15 | -0.17 | -0.76% | 22.10 | 22.50 | 159197 | 35348.16 | 1.13% |
| 2025-07-16 | 23.06 | 22.32 | -0.74 | -3.21% | 22.28 | 23.12 | 245894 | 55297.93 | 1.74% |
| 2025-07-15 | 23.25 | 23.06 | -0.23 | -0.99% | 22.88 | 23.51 | 110857 | 25620.07 | 0.79% |
| 2025-07-14 | 22.73 | 23.29 | 0.56 | 2.46% | 22.70 | 23.40 | 139481 | 32395.23 | 0.99% |
| 2025-07-11 | 23.05 | 22.73 | -0.42 | -1.81% | 22.66 | 23.16 | 108344 | 24740.72 | 0.77% |
| 2025-07-10 | 22.98 | 23.15 | 0.11 | 0.48% | 22.96 | 23.56 | 125035 | 29137.17 | 0.89% |
| 2025-07-09 | 22.99 | 23.04 | -0.08 | -0.35% | 22.81 | 23.40 | 144346 | 33273.46 | 1.02% |
| 2025-07-08 | 22.12 | 23.12 | 0.90 | 4.05% | 22.06 | 23.20 | 214132 | 48494.73 | 1.52% |
| 2025-07-07 | 22.10 | 22.22 | 0.16 | 0.73% | 21.82 | 22.53 | 93429 | 20679.98 | 0.66% |
| 2025-07-04 | 22.16 | 22.06 | -0.17 | -0.76% | 22.00 | 22.34 | 78096 | 17323.88 | 0.55% |
上证大盘股票行情在线 K线走势图
三星医疗(601567)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
