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 |
|---|
| 2025-08-22 | 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% |
| 2025-07-01 | 19.00 | 19.16 | 0.17 | 0.90% | 18.89 | 19.28 | 17468 | 3341.69 | 0.79% |
| 2025-06-30 | 18.87 | 18.99 | 0.13 | 0.69% | 18.80 | 19.09 | 16573 | 3144.37 | 0.75% |
| 2025-06-27 | 18.77 | 18.86 | 0.09 | 0.48% | 18.68 | 18.89 | 9837 | 1845.93 | 0.45% |
| 2025-06-26 | 18.90 | 18.77 | -0.20 | -1.05% | 18.68 | 19.00 | 18579 | 3487.92 | 0.84% |
| 2025-06-25 | 26.65 | 26.94 | 0.30 | 1.13% | 26.56 | 26.96 | 14979 | 4007.56 | 0.95% |
| 2025-06-24 | 26.40 | 26.64 | 0.38 | 1.45% | 26.26 | 26.65 | 8554 | 2269.15 | 0.54% |
| 2025-06-23 | 25.82 | 26.26 | 0.44 | 1.70% | 25.69 | 26.37 | 6681 | 1741.24 | 0.42% |
| 2025-06-20 | 26.01 | 25.82 | -0.06 | -0.23% | 25.80 | 26.20 | 5365 | 1393.59 | 0.34% |
| 2025-06-19 | 26.03 | 25.88 | -0.39 | -1.48% | 25.80 | 26.25 | 7527 | 1956.48 | 0.48% |
| 2025-06-18 | 26.37 | 26.27 | -0.12 | -0.45% | 26.00 | 26.37 | 9725 | 2545.84 | 0.62% |
| 2025-06-17 | 26.57 | 26.39 | -0.18 | -0.68% | 26.35 | 26.93 | 8711 | 2314.48 | 0.55% |
| 2025-06-16 | 26.52 | 26.57 | -0.07 | -0.26% | 26.30 | 26.82 | 7966 | 2117.56 | 0.51% |
| 2025-06-13 | 27.18 | 26.64 | -0.63 | -2.31% | 26.60 | 27.23 | 13654 | 3657.05 | 0.87% |
| 2025-06-12 | 27.25 | 27.27 | 0.07 | 0.26% | 26.94 | 27.28 | 10286 | 2788.59 | 0.65% |
| 2025-06-11 | 27.30 | 27.20 | -0.10 | -0.37% | 27.09 | 27.34 | 9251 | 2515.85 | 0.59% |
| 2025-06-10 | 27.36 | 27.30 | -0.09 | -0.33% | 27.08 | 27.50 | 15748 | 4300.06 | 1.00% |
| 2025-06-09 | 27.37 | 27.39 | 0.15 | 0.55% | 27.18 | 27.52 | 14676 | 4010.46 | 0.93% |
| 2025-06-06 | 27.15 | 27.24 | 0.10 | 0.37% | 27.07 | 27.38 | 12234 | 3330.80 | 0.78% |
| 2025-06-05 | 27.10 | 27.14 | -0.09 | -0.33% | 27.00 | 27.40 | 16383 | 4459.06 | 1.04% |
| 2025-06-04 | 27.09 | 27.23 | 0.23 | 0.85% | 26.83 | 27.38 | 17880 | 4851.19 | 1.13% |
| 2025-06-03 | 26.05 | 27.00 | 0.73 | 2.78% | 26.05 | 27.47 | 26699 | 7170.24 | 1.69% |
| 2025-05-30 | 26.31 | 26.27 | -0.01 | -0.04% | 26.15 | 26.93 | 17543 | 4652.64 | 1.11% |
| 2025-05-29 | 26.00 | 26.28 | 0.29 | 1.12% | 25.77 | 26.35 | 14341 | 3750.52 | 0.91% |
| 2025-05-28 | 26.37 | 25.99 | -0.29 | -1.10% | 25.98 | 26.37 | 15107 | 3934.54 | 0.96% |
| 2025-05-27 | 26.00 | 26.28 | 0.25 | 0.96% | 25.93 | 26.57 | 18711 | 4920.76 | 1.19% |
| 2025-05-26 | 26.00 | 26.03 | -0.17 | -0.65% | 25.88 | 26.15 | 22460 | 5838.38 | 1.43% |
| 2025-05-23 | 26.00 | 26.20 | -0.55 | -2.06% | 25.92 | 26.46 | 43531 | 11359.12 | 2.76% |
| 2025-05-22 | 26.75 | 26.75 | -2.97 | -9.99% | 26.75 | 27.56 | 59986 | 16123.15 | 3.81% |
| 2025-05-21 | 30.60 | 29.72 | -1.24 | -4.01% | 28.52 | 33.80 | 139293 | 44410.20 | 8.84% |
| 2025-05-20 | 30.40 | 30.96 | 0.74 | 2.45% | 29.53 | 30.98 | 40016 | 12135.38 | 2.54% |
| 2025-05-19 | 28.92 | 30.22 | 1.14 | 3.92% | 28.78 | 30.42 | 49989 | 14878.53 | 3.17% |
| 2025-05-16 | 28.03 | 29.08 | 0.98 | 3.49% | 27.83 | 29.22 | 37505 | 10785.47 | 2.38% |
| 2025-05-15 | 27.06 | 28.10 | 1.15 | 4.27% | 26.77 | 28.41 | 38441 | 10702.79 | 2.44% |
| 2025-05-14 | 27.05 | 26.95 | 0.16 | 0.60% | 26.59 | 27.05 | 15021 | 4028.66 | 0.95% |
| 2025-05-13 | 26.80 | 26.79 | 0.10 | 0.37% | 26.19 | 27.08 | 16280 | 4341.17 | 1.03% |
| 2025-05-12 | 26.36 | 26.69 | 0.36 | 1.37% | 26.10 | 27.59 | 35512 | 9542.41 | 2.25% |
| 2025-05-09 | 26.70 | 26.33 | -0.22 | -0.83% | 25.96 | 26.70 | 21421 | 5617.16 | 1.36% |
| 2025-05-08 | 24.61 | 26.55 | 1.71 | 6.88% | 24.61 | 27.00 | 49021 | 12780.11 | 3.11% |
| 2025-05-07 | 24.63 | 24.84 | 0.66 | 2.73% | 24.27 | 25.09 | 22833 | 5617.19 | 1.45% |
| 2025-05-06 | 23.62 | 24.18 | 0.65 | 2.76% | 23.54 | 24.26 | 18463 | 4420.17 | 1.17% |
| 2025-04-30 | 23.50 | 23.53 | -0.05 | -0.21% | 23.49 | 23.89 | 11124 | 2632.57 | 0.71% |
| 2025-04-29 | 23.84 | 23.58 | -0.43 | -1.79% | 23.50 | 23.94 | 13642 | 3237.10 | 0.87% |
上证大盘股票行情在线 K线走势图
