拱东医疗(605369)股票行情 拱东医疗股票行情 605369股票行情_爱股网
拱东医疗(605369)股票行情
拱东医疗(605369)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 |
|---|
| 2025-10-29 | 19.30 | 18.88 | -0.51 | -2.63% | 18.87 | 19.42 | 21993 | 4195.09 | 1.00% |
| 2025-10-28 | 19.38 | 19.39 | -0.01 | -0.05% | 19.24 | 19.45 | 11479 | 2225.25 | 0.52% |
| 2025-10-27 | 19.36 | 19.40 | 0.04 | 0.21% | 19.20 | 19.45 | 12444 | 2406.14 | 0.56% |
| 2025-10-24 | 19.61 | 19.36 | -0.16 | -0.82% | 19.28 | 19.61 | 12439 | 2417.49 | 0.56% |
| 2025-10-23 | 19.40 | 19.52 | 0.07 | 0.36% | 19.27 | 19.60 | 13201 | 2569.60 | 0.60% |
| 2025-10-22 | 19.49 | 19.45 | -0.04 | -0.21% | 19.33 | 19.59 | 13595 | 2647.25 | 0.62% |
| 2025-10-21 | 19.37 | 19.49 | 0.12 | 0.62% | 19.33 | 19.49 | 10879 | 2116.83 | 0.49% |
| 2025-10-20 | 19.13 | 19.37 | 0.36 | 1.89% | 19.02 | 19.38 | 12960 | 2495.64 | 0.59% |
| 2025-10-17 | 19.18 | 19.01 | -0.17 | -0.89% | 18.91 | 19.48 | 14897 | 2846.43 | 0.68% |
| 2025-10-16 | 19.29 | 19.18 | -0.22 | -1.13% | 19.12 | 19.49 | 8810 | 1695.23 | 0.40% |
| 2025-10-15 | 19.29 | 19.40 | 0.06 | 0.31% | 19.22 | 19.53 | 11680 | 2262.94 | 0.53% |
| 2025-10-14 | 19.20 | 19.34 | 0.25 | 1.31% | 19.07 | 19.34 | 13367 | 2564.69 | 0.61% |
| 2025-10-13 | 19.00 | 19.09 | -0.35 | -1.80% | 18.88 | 19.31 | 12968 | 2473.29 | 0.59% |
| 2025-10-10 | 19.09 | 19.44 | 0.44 | 2.32% | 19.05 | 19.96 | 20512 | 4003.15 | 0.93% |
| 2025-10-09 | 19.00 | 19.00 | 0.01 | 0.05% | 18.75 | 19.15 | 9144 | 1726.91 | 0.41% |
| 2025-09-30 | 19.03 | 18.99 | -0.04 | -0.21% | 18.91 | 19.06 | 8565 | 1627.35 | 0.39% |
| 2025-09-29 | 18.88 | 19.03 | 0.15 | 0.79% | 18.51 | 19.04 | 11926 | 2246.47 | 0.54% |
| 2025-09-26 | 19.01 | 18.88 | -0.13 | -0.68% | 18.79 | 19.05 | 9776 | 1847.69 | 0.44% |
| 2025-09-25 | 19.27 | 19.01 | -0.25 | -1.30% | 19.00 | 19.34 | 11568 | 2212.55 | 0.52% |
| 2025-09-24 | 19.00 | 19.26 | 0.26 | 1.37% | 18.95 | 19.28 | 13339 | 2550.69 | 0.60% |
| 2025-09-23 | 19.45 | 19.00 | -0.39 | -2.01% | 18.75 | 19.45 | 16243 | 3078.88 | 0.74% |
| 2025-09-22 | 19.76 | 19.39 | -0.41 | -2.07% | 19.27 | 19.83 | 16737 | 3248.17 | 0.76% |
| 2025-09-19 | 19.81 | 19.80 | -0.01 | -0.05% | 19.55 | 19.98 | 14755 | 2904.07 | 0.67% |
| 2025-09-18 | 20.30 | 19.81 | -0.51 | -2.51% | 19.74 | 20.48 | 24091 | 4827.83 | 1.09% |
| 2025-09-17 | 20.48 | 20.32 | -0.16 | -0.78% | 20.27 | 20.86 | 26520 | 5448.63 | 1.20% |
| 2025-09-16 | 20.32 | 20.48 | 0.20 | 0.99% | 20.06 | 20.50 | 26692 | 5420.45 | 1.21% |
| 2025-09-15 | 19.99 | 20.28 | 0.25 | 1.25% | 19.90 | 20.28 | 19834 | 3992.88 | 0.90% |
| 2025-09-12 | 20.22 | 20.03 | -0.11 | -0.55% | 19.86 | 20.22 | 14639 | 2928.25 | 0.66% |
| 2025-09-11 | 20.21 | 20.14 | 0.14 | 0.70% | 19.76 | 20.21 | 16128 | 3231.35 | 0.73% |
| 2025-09-10 | 20.25 | 20.00 | -0.24 | -1.19% | 19.98 | 20.47 | 25962 | 5244.40 | 1.18% |
| 2025-09-09 | 20.05 | 20.24 | 0.14 | 0.70% | 19.80 | 20.25 | 22240 | 4458.94 | 1.01% |
| 2025-09-08 | 19.37 | 20.10 | 0.68 | 3.50% | 19.36 | 20.10 | 34314 | 6823.43 | 1.56% |
| 2025-09-05 | 19.36 | 19.42 | 0.04 | 0.21% | 19.12 | 19.45 | 19636 | 3785.74 | 0.89% |
| 2025-09-04 | 19.25 | 19.38 | 0.13 | 0.68% | 19.22 | 19.46 | 12279 | 2376.46 | 0.56% |
| 2025-09-03 | 19.66 | 19.25 | -0.35 | -1.79% | 19.21 | 19.71 | 16344 | 3169.81 | 0.74% |
| 2025-09-02 | 19.90 | 19.60 | -0.29 | -1.46% | 19.38 | 19.90 | 14263 | 2798.11 | 0.65% |
| 2025-09-01 | 19.90 | 19.89 | -0.01 | -0.05% | 19.77 | 19.99 | 12479 | 2476.04 | 0.57% |
| 2025-08-29 | 19.81 | 19.90 | 0.13 | 0.66% | 19.68 | 20.00 | 13656 | 2707.04 | 0.62% |
| 2025-08-28 | 20.12 | 19.77 | -0.28 | -1.40% | 19.21 | 20.15 | 35008 | 6887.76 | 1.59% |
| 2025-08-27 | 20.44 | 20.05 | -0.40 | -1.96% | 20.05 | 20.47 | 31821 | 6442.73 | 1.44% |
| 2025-08-26 | 20.40 | 20.45 | 0.03 | 0.15% | 20.20 | 20.51 | 21519 | 4386.54 | 0.98% |
| 2025-08-25 | 20.43 | 20.42 | -0.03 | -0.15% | 20.32 | 20.50 | 28159 | 5747.67 | 1.28% |
| 2025-08-22 | 20.68 | 20.45 | -0.22 | -1.06% | 20.31 | 20.72 | 22651 | 4627.09 | 1.03% |
| 2025-08-21 | 20.49 | 20.67 | 0.23 | 1.13% | 20.42 | 20.73 | 26609 | 5481.66 | 1.21% |
| 2025-08-20 | 20.45 | 20.44 | -0.04 | -0.20% | 20.24 | 20.49 | 18668 | 3801.15 | 0.85% |
| 2025-08-19 | 20.44 | 20.48 | 0.06 | 0.29% | 20.36 | 20.62 | 24226 | 4960.75 | 1.10% |
| 2025-08-18 | 20.43 | 20.42 | 0.10 | 0.49% | 20.30 | 20.59 | 26449 | 5397.09 | 1.20% |
| 2025-08-15 | 20.28 | 20.32 | 0.09 | 0.44% | 20.10 | 20.43 | 23616 | 4784.14 | 1.07% |
| 2025-08-14 | 20.83 | 20.23 | -0.62 | -2.97% | 20.22 | 20.84 | 36071 | 7372.40 | 1.64% |
| 2025-08-13 | 21.02 | 20.85 | -0.21 | -1.00% | 20.62 | 21.15 | 38563 | 8024.74 | 1.75% |
| 2025-08-12 | 20.85 | 21.06 | 0.23 | 1.10% | 20.85 | 21.78 | 57049 | 12142.63 | 2.59% |
| 2025-08-11 | 20.80 | 20.83 | -0.13 | -0.62% | 20.71 | 21.00 | 33758 | 7029.39 | 1.53% |
| 2025-08-08 | 20.19 | 20.96 | 0.76 | 3.76% | 19.98 | 21.60 | 66186 | 13716.72 | 3.00% |
| 2025-08-07 | 20.02 | 20.20 | 0.19 | 0.95% | 19.92 | 20.77 | 39046 | 7930.77 | 1.77% |
| 2025-08-06 | 20.10 | 20.01 | -0.17 | -0.84% | 19.98 | 20.30 | 18512 | 3714.53 | 0.84% |
| 2025-08-05 | 20.19 | 20.18 | -0.01 | -0.05% | 19.98 | 20.27 | 20699 | 4162.01 | 0.94% |
| 2025-08-04 | 20.09 | 20.19 | 0.10 | 0.50% | 19.81 | 20.20 | 26760 | 5369.42 | 1.21% |
| 2025-08-01 | 20.00 | 20.09 | -0.03 | -0.15% | 19.99 | 20.33 | 23245 | 4681.89 | 1.05% |
| 2025-07-31 | 20.16 | 20.12 | -0.03 | -0.15% | 20.04 | 20.37 | 27753 | 5609.85 | 1.26% |
| 2025-07-30 | 20.11 | 20.15 | -0.07 | -0.35% | 19.90 | 20.34 | 22433 | 4515.74 | 1.02% |
| 2025-07-29 | 20.10 | 20.22 | 0.10 | 0.50% | 19.92 | 20.25 | 23770 | 4783.55 | 1.08% |
| 2025-07-28 | 20.16 | 20.12 | -0.02 | -0.10% | 20.01 | 20.37 | 24905 | 5024.15 | 1.13% |
| 2025-07-25 | 19.83 | 20.14 | 0.31 | 1.56% | 19.71 | 20.27 | 44433 | 8911.45 | 2.02% |
| 2025-07-24 | 19.53 | 19.83 | 0.31 | 1.59% | 19.53 | 19.91 | 26439 | 5213.12 | 1.20% |
| 2025-07-23 | 19.70 | 19.52 | -0.25 | -1.26% | 19.51 | 19.92 | 21387 | 4224.57 | 0.97% |
| 2025-07-22 | 20.01 | 19.77 | -0.20 | -1.00% | 19.61 | 20.13 | 23022 | 4571.92 | 1.04% |
| 2025-07-21 | 19.86 | 19.97 | 0.10 | 0.50% | 19.75 | 20.09 | 19113 | 3816.77 | 0.87% |
| 2025-07-18 | 19.68 | 19.87 | 0.19 | 0.97% | 19.56 | 19.94 | 18486 | 3653.24 | 0.84% |
| 2025-07-17 | 19.63 | 19.68 | 0.01 | 0.05% | 19.50 | 19.75 | 17907 | 3510.98 | 0.81% |
| 2025-07-16 | 19.66 | 19.67 | 0.07 | 0.36% | 19.54 | 19.73 | 17018 | 3346.46 | 0.77% |
| 2025-07-15 | 19.52 | 19.60 | 0.14 | 0.72% | 19.35 | 19.72 | 23656 | 4616.09 | 1.07% |
| 2025-07-14 | 19.49 | 19.46 | 0.00 | 0.00% | 19.26 | 19.54 | 16026 | 3102.06 | 0.73% |
| 2025-07-11 | 19.59 | 19.46 | -0.08 | -0.41% | 19.44 | 19.60 | 19987 | 3898.95 | 0.91% |
| 2025-07-10 | 19.60 | 19.54 | -0.01 | -0.05% | 19.40 | 19.62 | 14059 | 2743.04 | 0.64% |
| 2025-07-09 | 19.70 | 19.55 | -0.15 | -0.76% | 19.50 | 19.80 | 22703 | 4456.69 | 1.03% |
| 2025-07-08 | 19.80 | 19.70 | -0.15 | -0.76% | 19.61 | 19.93 | 26994 | 5323.95 | 1.22% |
| 2025-07-07 | 20.43 | 19.85 | -0.87 | -4.20% | 19.53 | 20.49 | 46522 | 9212.82 | 2.11% |
| 2025-07-04 | 20.56 | 20.72 | 0.29 | 1.42% | 19.75 | 21.20 | 125261 | 25460.59 | 5.68% |
| 2025-07-03 | 19.58 | 20.43 | 0.75 | 3.81% | 19.57 | 20.61 | 41096 | 8304.68 | 1.86% |
| 2025-07-02 | 19.15 | 19.68 | 0.52 | 2.71% | 18.84 | 19.79 | 35210 | 6831.38 | 1.60% |
上证大盘股票行情在线 K线走势图
拱东医疗(605369)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
