振德医疗(603301)股票行情
振德医疗(603301)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 |
|---|
| 2025-04-30 | 19.19 | 19.14 | -0.01 | -0.05% | 19.10 | 19.33 | 34457 | 6605.79 | 1.29% |
| 2025-04-29 | 19.24 | 19.15 | -0.18 | -0.93% | 19.06 | 19.36 | 35208 | 6776.82 | 1.32% |
| 2025-04-28 | 19.50 | 19.33 | -1.74 | -8.26% | 19.02 | 19.99 | 82661 | 15950.06 | 3.10% |
| 2025-04-25 | 20.93 | 21.07 | 0.13 | 0.62% | 20.89 | 21.10 | 16796 | 3524.91 | 0.63% |
| 2025-04-24 | 20.88 | 20.94 | 0.09 | 0.43% | 20.81 | 21.07 | 15469 | 3241.63 | 0.58% |
| 2025-04-23 | 20.90 | 20.85 | -0.02 | -0.10% | 20.83 | 21.07 | 11853 | 2478.09 | 0.44% |
| 2025-04-22 | 20.70 | 20.87 | 0.15 | 0.72% | 20.66 | 21.00 | 18726 | 3905.05 | 0.70% |
| 2025-04-21 | 20.52 | 20.72 | 0.19 | 0.93% | 20.23 | 20.86 | 13718 | 2843.91 | 0.51% |
| 2025-04-18 | 20.55 | 20.53 | 0.05 | 0.24% | 20.34 | 20.68 | 11002 | 2250.46 | 0.41% |
| 2025-04-17 | 20.35 | 20.48 | -0.02 | -0.10% | 20.35 | 20.61 | 13353 | 2738.40 | 0.50% |
| 2025-04-16 | 20.82 | 20.50 | -0.37 | -1.77% | 20.30 | 20.84 | 14029 | 2881.72 | 0.53% |
| 2025-04-15 | 20.65 | 20.87 | 0.15 | 0.72% | 20.49 | 21.06 | 18324 | 3809.80 | 0.69% |
| 2025-04-14 | 20.53 | 20.72 | 0.22 | 1.07% | 20.53 | 20.78 | 15533 | 3211.19 | 0.58% |
| 2025-04-11 | 20.40 | 20.50 | 0.00 | 0.00% | 20.31 | 20.65 | 18074 | 3706.05 | 0.68% |
| 2025-04-10 | 20.29 | 20.50 | 0.55 | 2.76% | 20.16 | 20.64 | 32651 | 6675.90 | 1.23% |
| 2025-04-09 | 19.61 | 19.95 | 0.05 | 0.25% | 18.79 | 20.01 | 39283 | 7682.17 | 1.47% |
| 2025-04-08 | 19.83 | 19.90 | 0.00 | 0.00% | 19.61 | 20.33 | 57094 | 11407.30 | 2.14% |
| 2025-04-07 | 21.40 | 19.90 | -2.21 | -10.00% | 19.90 | 21.41 | 48422 | 9891.54 | 1.82% |
| 2025-04-03 | 22.20 | 22.11 | -0.27 | -1.21% | 21.92 | 22.61 | 35546 | 7882.62 | 1.33% |
| 2025-04-02 | 22.05 | 22.38 | 0.26 | 1.18% | 21.95 | 22.47 | 38291 | 8535.56 | 1.44% |
| 2025-04-01 | 21.63 | 22.12 | 0.53 | 2.45% | 21.61 | 22.39 | 49525 | 10959.74 | 1.86% |
| 2025-03-31 | 21.78 | 21.59 | -0.18 | -0.83% | 21.46 | 21.99 | 31426 | 6816.64 | 1.18% |
| 2025-03-28 | 21.82 | 21.77 | -0.04 | -0.18% | 21.68 | 22.06 | 26332 | 5759.85 | 0.99% |
| 2025-03-27 | 21.70 | 21.81 | 0.14 | 0.65% | 21.47 | 21.85 | 23724 | 5146.32 | 0.89% |
| 2025-03-26 | 21.66 | 21.67 | 0.01 | 0.05% | 21.52 | 21.80 | 17847 | 3867.70 | 0.67% |
| 2025-03-25 | 21.40 | 21.66 | 0.19 | 0.88% | 21.37 | 21.69 | 18089 | 3904.59 | 0.68% |
| 2025-03-24 | 21.50 | 21.47 | -0.07 | -0.32% | 21.24 | 21.58 | 21302 | 4562.62 | 0.80% |
| 2025-03-21 | 21.72 | 21.54 | -0.17 | -0.78% | 21.40 | 21.81 | 19712 | 4256.28 | 0.74% |
| 2025-03-20 | 21.97 | 21.71 | -0.16 | -0.73% | 21.68 | 21.97 | 17341 | 3777.38 | 0.65% |
| 2025-03-19 | 21.95 | 21.87 | -0.07 | -0.32% | 21.78 | 22.03 | 19058 | 4178.80 | 0.72% |
| 2025-03-18 | 21.89 | 21.94 | 0.06 | 0.27% | 21.78 | 22.02 | 21189 | 4643.88 | 0.80% |
| 2025-03-17 | 21.99 | 21.88 | 0.08 | 0.37% | 21.76 | 22.00 | 24328 | 5317.87 | 0.91% |
| 2025-03-14 | 21.41 | 21.80 | 0.39 | 1.82% | 21.39 | 21.84 | 36193 | 7843.61 | 1.36% |
| 2025-03-13 | 21.50 | 21.41 | -0.12 | -0.56% | 21.22 | 21.62 | 24292 | 5195.15 | 0.91% |
| 2025-03-12 | 21.35 | 21.53 | 0.18 | 0.84% | 21.13 | 21.96 | 45547 | 9810.61 | 1.71% |
| 2025-03-11 | 21.18 | 21.35 | 0.05 | 0.23% | 21.00 | 21.36 | 18985 | 4016.68 | 0.71% |
| 2025-03-10 | 21.28 | 21.30 | 0.10 | 0.47% | 21.15 | 21.61 | 22006 | 4694.15 | 0.83% |
| 2025-03-07 | 21.24 | 21.20 | -0.04 | -0.19% | 21.13 | 21.48 | 20651 | 4396.48 | 0.78% |
| 2025-03-06 | 21.15 | 21.24 | 0.12 | 0.57% | 20.97 | 21.41 | 21577 | 4572.29 | 0.81% |
| 2025-03-05 | 21.41 | 21.12 | -0.29 | -1.35% | 21.03 | 21.42 | 17456 | 3688.89 | 0.66% |
| 2025-03-04 | 21.05 | 21.41 | 0.26 | 1.23% | 21.02 | 21.47 | 23461 | 5004.75 | 0.88% |
| 2025-03-03 | 20.98 | 21.15 | 0.13 | 0.62% | 20.98 | 21.35 | 25466 | 5396.03 | 0.96% |
| 2025-02-28 | 21.22 | 21.02 | -0.21 | -0.99% | 20.93 | 21.38 | 30424 | 6408.10 | 1.14% |
| 2025-02-27 | 21.40 | 21.23 | -0.17 | -0.79% | 21.01 | 21.49 | 31963 | 6771.67 | 1.20% |
| 2025-02-26 | 21.11 | 21.40 | 0.32 | 1.52% | 21.10 | 21.63 | 34184 | 7305.63 | 1.28% |
| 2025-02-25 | 21.35 | 21.08 | -0.35 | -1.63% | 21.06 | 21.35 | 17546 | 3715.84 | 0.66% |
| 2025-02-24 | 21.57 | 21.43 | -0.14 | -0.65% | 21.33 | 21.59 | 18944 | 4061.30 | 0.71% |
| 2025-02-21 | 21.56 | 21.57 | 0.01 | 0.05% | 21.32 | 21.81 | 19704 | 4233.70 | 0.74% |
| 2025-02-20 | 21.37 | 21.56 | 0.24 | 1.13% | 21.32 | 21.75 | 22558 | 4871.32 | 0.85% |
| 2025-02-19 | 21.13 | 21.32 | 0.14 | 0.66% | 21.07 | 21.40 | 17177 | 3653.01 | 0.64% |
| 2025-02-18 | 21.58 | 21.18 | -0.40 | -1.85% | 21.13 | 21.58 | 22058 | 4706.44 | 0.83% |
| 2025-02-17 | 21.75 | 21.58 | -0.17 | -0.78% | 21.52 | 22.00 | 38163 | 8297.68 | 1.43% |
| 2025-02-14 | 21.53 | 21.75 | 0.25 | 1.16% | 21.51 | 21.84 | 31973 | 6944.65 | 1.20% |
| 2025-02-13 | 21.59 | 21.50 | -0.11 | -0.51% | 21.49 | 21.66 | 16020 | 3452.47 | 0.60% |
| 2025-02-12 | 21.75 | 21.61 | -0.06 | -0.28% | 21.50 | 21.75 | 17243 | 3724.59 | 0.65% |
| 2025-02-11 | 21.78 | 21.67 | -0.11 | -0.51% | 21.51 | 21.90 | 20658 | 4470.67 | 0.78% |
| 2025-02-10 | 21.57 | 21.78 | 0.27 | 1.26% | 21.52 | 21.93 | 32227 | 7004.00 | 1.21% |
| 2025-02-07 | 21.36 | 21.51 | 0.13 | 0.61% | 21.27 | 21.64 | 25157 | 5408.25 | 0.94% |
| 2025-02-06 | 21.28 | 21.38 | 0.09 | 0.42% | 21.01 | 21.39 | 22963 | 4867.55 | 0.86% |
| 2025-02-05 | 21.95 | 21.29 | -0.61 | -2.79% | 21.12 | 22.04 | 41157 | 8833.67 | 1.54% |
| 2025-01-27 | 21.41 | 21.90 | 0.44 | 2.05% | 21.37 | 22.10 | 37456 | 8162.68 | 1.41% |
| 2025-01-24 | 21.45 | 21.46 | 0.00 | 0.00% | 21.31 | 21.55 | 16148 | 3462.26 | 0.61% |
| 2025-01-23 | 21.66 | 21.46 | -0.09 | -0.42% | 21.44 | 21.77 | 27532 | 5941.85 | 1.03% |
| 2025-01-22 | 21.88 | 21.55 | 0.11 | 0.51% | 21.15 | 21.98 | 25038 | 5381.77 | 0.94% |
| 2025-01-21 | 21.39 | 21.44 | 0.06 | 0.28% | 21.08 | 21.53 | 10901 | 2322.97 | 0.41% |
| 2025-01-20 | 21.36 | 21.38 | 0.13 | 0.61% | 21.24 | 21.55 | 11170 | 2387.46 | 0.42% |
| 2025-01-17 | 20.95 | 21.25 | 0.31 | 1.48% | 20.86 | 21.29 | 14341 | 3032.11 | 0.54% |
| 2025-01-16 | 20.86 | 20.94 | 0.12 | 0.58% | 20.86 | 21.29 | 13751 | 2896.17 | 0.52% |
| 2025-01-15 | 21.01 | 20.82 | -0.18 | -0.86% | 20.73 | 21.02 | 11949 | 2487.91 | 0.45% |
| 2025-01-14 | 20.46 | 21.00 | 0.56 | 2.74% | 20.46 | 21.10 | 15012 | 3120.27 | 0.56% |
| 2025-01-13 | 20.07 | 20.44 | 0.07 | 0.34% | 20.03 | 20.56 | 15768 | 3215.08 | 0.59% |
| 2025-01-10 | 20.56 | 20.37 | -0.22 | -1.07% | 20.33 | 20.67 | 11978 | 2452.56 | 0.45% |
| 2025-01-09 | 20.75 | 20.59 | -0.34 | -1.62% | 20.51 | 20.97 | 14112 | 2929.27 | 0.53% |
| 2025-01-08 | 21.00 | 20.93 | -0.06 | -0.29% | 20.46 | 21.16 | 15865 | 3305.52 | 0.60% |
| 2025-01-07 | 21.18 | 20.99 | -0.06 | -0.29% | 20.69 | 21.19 | 16461 | 3438.09 | 0.62% |
| 2025-01-06 | 21.04 | 21.05 | 0.05 | 0.24% | 20.64 | 21.63 | 25148 | 5340.21 | 0.94% |
| 2025-01-03 | 21.34 | 21.00 | -0.33 | -1.55% | 20.86 | 21.66 | 21062 | 4480.56 | 0.79% |
| 2025-01-02 | 21.99 | 21.33 | -0.66 | -3.00% | 21.19 | 22.06 | 22772 | 4930.87 | 0.85% |
| 2024-12-31 | 22.36 | 21.99 | -0.41 | -1.83% | 21.96 | 22.63 | 15667 | 3481.95 | 0.59% |
| 2024-12-30 | 22.33 | 22.40 | -0.10 | -0.44% | 22.33 | 22.62 | 14547 | 3261.91 | 0.55% |
上证大盘股票行情在线 K线走势图
