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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 22.15 | 22.23 | 0.02 | 0.09% | 22.11 | 22.35 | 61088 | 13580.17 | 0.43% |
| 2025-07-02 | 22.08 | 22.21 | 0.13 | 0.59% | 21.84 | 22.35 | 105406 | 23335.49 | 0.75% |
| 2025-07-01 | 22.43 | 22.08 | -0.34 | -1.52% | 21.96 | 22.45 | 103263 | 22810.85 | 0.73% |
| 2025-06-30 | 21.95 | 22.42 | 0.39 | 1.77% | 21.95 | 22.48 | 102253 | 22757.26 | 0.72% |
| 2025-06-27 | 21.82 | 22.03 | 0.32 | 1.47% | 21.67 | 22.15 | 164405 | 36094.02 | 1.17% |
| 2025-06-26 | 22.14 | 21.71 | -0.44 | -1.99% | 21.62 | 22.14 | 141799 | 30858.53 | 1.00% |
| 2025-06-25 | 21.79 | 22.15 | 0.36 | 1.65% | 21.66 | 22.20 | 93392 | 20456.03 | 0.66% |
| 2025-06-24 | 21.28 | 21.79 | 0.58 | 2.73% | 21.16 | 21.80 | 94399 | 20396.60 | 0.67% |
| 2025-06-23 | 21.26 | 21.21 | -0.17 | -0.80% | 20.96 | 21.29 | 88718 | 18707.55 | 0.63% |
| 2025-06-20 | 21.36 | 21.38 | 0.00 | 0.00% | 21.31 | 21.71 | 78717 | 16945.55 | 0.56% |
| 2025-06-19 | 21.75 | 21.38 | -0.39 | -1.79% | 21.24 | 21.85 | 80714 | 17342.43 | 0.57% |
| 2025-06-18 | 21.51 | 21.77 | 0.28 | 1.30% | 21.38 | 22.37 | 122750 | 26946.44 | 0.87% |
| 2025-06-17 | 21.66 | 21.49 | -0.17 | -0.78% | 21.43 | 22.04 | 89933 | 19501.76 | 0.64% |
| 2025-06-16 | 22.44 | 21.66 | -0.68 | -3.04% | 21.63 | 22.46 | 177674 | 38734.86 | 1.26% |
| 2025-06-13 | 22.20 | 22.34 | 0.04 | 0.18% | 22.10 | 22.92 | 275776 | 62440.34 | 1.95% |
| 2025-06-12 | 22.45 | 22.30 | -0.30 | -1.33% | 22.26 | 22.71 | 97764 | 21973.00 | 0.69% |
| 2025-06-11 | 22.17 | 22.60 | 0.34 | 1.53% | 21.94 | 22.69 | 139871 | 31388.92 | 0.99% |
| 2025-06-10 | 23.11 | 23.14 | 0.04 | 0.17% | 22.63 | 23.23 | 159739 | 36692.02 | 1.13% |
| 2025-06-09 | 22.44 | 23.10 | 0.72 | 3.22% | 22.31 | 23.20 | 210536 | 48188.17 | 1.49% |
| 2025-06-06 | 22.43 | 22.38 | -0.05 | -0.22% | 22.05 | 22.56 | 116237 | 25989.58 | 0.82% |
| 2025-06-05 | 22.23 | 22.43 | 0.24 | 1.08% | 22.19 | 22.88 | 169709 | 38220.98 | 1.20% |
| 2025-06-04 | 21.61 | 22.19 | 0.57 | 2.64% | 21.40 | 22.21 | 196989 | 43200.95 | 1.40% |
| 2025-06-03 | 21.56 | 21.62 | -0.38 | -1.73% | 21.36 | 21.91 | 191249 | 41242.37 | 1.36% |
| 2025-05-30 | 22.55 | 22.00 | -0.70 | -3.08% | 21.98 | 22.69 | 158408 | 35082.20 | 1.12% |
| 2025-05-29 | 22.22 | 22.70 | 0.62 | 2.81% | 22.11 | 22.94 | 199773 | 45318.52 | 1.42% |
| 2025-05-28 | 22.92 | 22.08 | -0.85 | -3.71% | 21.95 | 22.92 | 286719 | 64148.01 | 2.03% |
| 2025-05-27 | 23.20 | 22.93 | -0.34 | -1.46% | 22.80 | 23.22 | 158919 | 36373.67 | 1.13% |
| 2025-05-26 | 23.83 | 23.27 | -0.56 | -2.35% | 22.75 | 23.83 | 196943 | 45316.19 | 1.40% |
上证大盘股票行情在线 K线走势图
