均瑶健康(605388)股票行情
均瑶健康(605388)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 |
|---|
| 2025-08-04 | 7.52 | 7.59 | 0.01 | 0.13% | 7.44 | 7.59 | 82525 | 6218.01 | 1.37% |
| 2025-08-01 | 7.75 | 7.58 | -0.19 | -2.45% | 7.57 | 7.75 | 148963 | 11365.39 | 2.48% |
| 2025-07-31 | 8.00 | 7.77 | -0.31 | -3.84% | 7.77 | 8.00 | 225868 | 17706.31 | 3.76% |
| 2025-07-30 | 7.91 | 8.08 | 0.03 | 0.37% | 7.75 | 8.20 | 401889 | 31886.77 | 6.69% |
| 2025-07-29 | 8.40 | 8.05 | 0.12 | 1.51% | 8.03 | 8.64 | 487831 | 40410.20 | 8.12% |
| 2025-07-28 | 7.90 | 7.93 | 0.05 | 0.63% | 7.87 | 7.95 | 76950 | 6090.01 | 1.28% |
| 2025-07-25 | 7.95 | 7.88 | -0.10 | -1.25% | 7.86 | 7.98 | 104761 | 8279.44 | 1.74% |
| 2025-07-24 | 7.88 | 7.98 | 0.10 | 1.27% | 7.85 | 7.99 | 110409 | 8778.56 | 1.84% |
| 2025-07-23 | 7.97 | 7.88 | -0.10 | -1.25% | 7.87 | 8.06 | 145728 | 11610.10 | 2.43% |
| 2025-07-22 | 8.08 | 7.98 | -0.10 | -1.24% | 7.95 | 8.08 | 125526 | 10021.27 | 2.09% |
| 2025-07-21 | 8.03 | 8.08 | 0.06 | 0.75% | 7.97 | 8.08 | 117630 | 9461.71 | 1.96% |
| 2025-07-18 | 8.09 | 8.02 | -0.06 | -0.74% | 7.95 | 8.10 | 125602 | 10055.67 | 2.09% |
| 2025-07-17 | 8.08 | 8.08 | 0.03 | 0.37% | 8.02 | 8.23 | 197720 | 16026.87 | 3.29% |
| 2025-07-16 | 7.91 | 8.05 | 0.17 | 2.16% | 7.84 | 8.08 | 160154 | 12810.20 | 2.67% |
| 2025-07-15 | 8.01 | 7.88 | -0.22 | -2.72% | 7.81 | 8.07 | 202940 | 16051.17 | 3.38% |
| 2025-07-14 | 8.11 | 8.10 | 0.01 | 0.12% | 8.04 | 8.15 | 104428 | 8466.22 | 1.74% |
| 2025-07-11 | 8.11 | 8.09 | -0.02 | -0.25% | 8.00 | 8.12 | 167226 | 13493.77 | 2.78% |
| 2025-07-10 | 8.21 | 8.11 | -0.15 | -1.82% | 8.11 | 8.26 | 191704 | 15613.25 | 3.19% |
| 2025-07-09 | 8.18 | 8.26 | -0.02 | -0.24% | 8.18 | 8.39 | 308985 | 25575.37 | 5.15% |
| 2025-07-08 | 8.13 | 8.28 | 0.13 | 1.60% | 8.12 | 8.65 | 396025 | 33129.81 | 6.60% |
| 2025-07-07 | 8.05 | 8.15 | 0.11 | 1.37% | 8.05 | 8.25 | 140164 | 11384.07 | 2.33% |
| 2025-07-04 | 8.15 | 8.04 | -0.11 | -1.35% | 8.02 | 8.17 | 179879 | 14528.99 | 3.00% |
| 2025-07-03 | 8.10 | 8.15 | 0.02 | 0.25% | 8.06 | 8.21 | 178209 | 14480.13 | 2.97% |
| 2025-07-02 | 8.20 | 8.13 | -0.11 | -1.33% | 8.10 | 8.30 | 246731 | 20179.73 | 4.11% |
| 2025-07-01 | 8.25 | 8.24 | 0.00 | 0.00% | 8.10 | 8.31 | 224518 | 18422.24 | 3.74% |
| 2025-06-30 | 8.15 | 8.24 | 0.09 | 1.10% | 8.05 | 8.25 | 235879 | 19213.53 | 3.93% |
| 2025-06-27 | 8.11 | 8.15 | 0.05 | 0.62% | 8.00 | 8.22 | 246635 | 20037.09 | 4.11% |
| 2025-06-26 | 7.95 | 8.10 | 0.04 | 0.50% | 7.90 | 8.24 | 335544 | 27124.92 | 5.59% |
| 2025-06-25 | 8.30 | 8.06 | -0.05 | -0.62% | 7.97 | 8.40 | 313618 | 25509.12 | 5.22% |
| 2025-06-24 | 8.09 | 8.11 | 0.06 | 0.75% | 8.03 | 8.17 | 235637 | 19113.76 | 3.92% |
| 2025-06-23 | 7.87 | 8.05 | 0.08 | 1.00% | 7.81 | 8.07 | 200946 | 16068.77 | 3.35% |
| 2025-06-20 | 8.08 | 7.97 | -0.11 | -1.36% | 7.88 | 8.14 | 266588 | 21269.70 | 4.44% |
| 2025-06-19 | 8.45 | 8.16 | -0.32 | -3.77% | 8.12 | 8.53 | 350047 | 28926.92 | 5.83% |
| 2025-06-18 | 8.93 | 8.48 | -0.61 | -6.71% | 8.35 | 8.99 | 519490 | 44557.26 | 8.65% |
| 2025-06-17 | 9.00 | 9.09 | 0.09 | 1.00% | 8.89 | 9.30 | 515499 | 46879.14 | 8.58% |
| 2025-06-16 | 8.92 | 9.00 | -0.10 | -1.10% | 8.64 | 9.12 | 452876 | 40392.73 | 7.54% |
| 2025-06-13 | 9.50 | 9.10 | -0.75 | -7.61% | 9.03 | 10.16 | 614676 | 58485.32 | 10.24% |
| 2025-06-12 | 9.63 | 9.85 | -0.50 | -4.83% | 9.36 | 10.55 | 876380 | 85493.05 | 14.59% |
| 2025-06-11 | 11.50 | 10.35 | -1.15 | -10.00% | 10.35 | 11.55 | 676536 | 72132.41 | 11.27% |
| 2025-06-10 | 11.60 | 11.50 | -0.55 | -4.56% | 10.85 | 12.34 | 1122592 | 131617.06 | 18.69% |
| 2025-06-09 | 10.45 | 12.05 | 1.10 | 10.05% | 10.42 | 12.05 | 891794 | 99410.11 | 14.85% |
| 2025-06-06 | 9.91 | 10.95 | 0.60 | 5.80% | 9.66 | 11.20 | 1185869 | 124571.07 | 19.75% |
| 2025-06-05 | 9.21 | 10.35 | 0.54 | 5.50% | 9.11 | 10.79 | 1242742 | 126285.53 | 20.70% |
| 2025-06-04 | 10.21 | 9.81 | 0.13 | 1.34% | 9.78 | 10.65 | 1215713 | 124913.92 | 20.25% |
| 2025-06-03 | 8.11 | 9.68 | 0.88 | 10.00% | 7.92 | 9.68 | 955456 | 80281.09 | 15.91% |
| 2025-05-30 | 9.31 | 8.80 | -0.51 | -5.48% | 8.76 | 10.20 | 1076805 | 102490.59 | 17.93% |
| 2025-05-29 | 9.31 | 9.31 | 0.85 | 10.05% | 9.31 | 9.31 | 198169 | 18449.52 | 3.30% |
| 2025-05-28 | 8.46 | 8.46 | 0.77 | 10.01% | 8.46 | 8.46 | 43248 | 3658.77 | 0.72% |
| 2025-05-27 | 7.69 | 7.69 | 0.70 | 10.01% | 7.69 | 7.69 | 53697 | 4129.31 | 0.89% |
| 2025-05-26 | 6.35 | 6.99 | 0.64 | 10.08% | 6.30 | 6.99 | 130395 | 8864.89 | 2.17% |
| 2025-05-23 | 6.36 | 6.35 | -0.01 | -0.16% | 6.31 | 6.57 | 96849 | 6225.79 | 1.61% |
| 2025-05-22 | 6.50 | 6.36 | -0.14 | -2.15% | 6.36 | 6.57 | 52859 | 3402.63 | 0.88% |
| 2025-05-21 | 6.56 | 6.50 | -0.05 | -0.76% | 6.47 | 6.64 | 66427 | 4334.55 | 1.11% |
| 2025-05-20 | 6.44 | 6.55 | 0.13 | 2.02% | 6.43 | 6.65 | 105232 | 6896.71 | 1.75% |
| 2025-05-19 | 6.22 | 6.42 | 0.16 | 2.56% | 6.22 | 6.43 | 74437 | 4727.23 | 1.24% |
| 2025-05-16 | 6.30 | 6.26 | -0.03 | -0.48% | 6.19 | 6.30 | 53638 | 3346.83 | 0.89% |
| 2025-05-15 | 6.20 | 6.29 | 0.08 | 1.29% | 6.15 | 6.30 | 74643 | 4674.89 | 1.24% |
| 2025-05-14 | 6.18 | 6.21 | 0.00 | 0.00% | 6.13 | 6.25 | 48918 | 3026.66 | 0.81% |
| 2025-05-13 | 6.27 | 6.21 | 0.00 | 0.00% | 6.16 | 6.29 | 50394 | 3135.16 | 0.84% |
| 2025-05-12 | 6.26 | 6.21 | -0.01 | -0.16% | 6.14 | 6.26 | 50511 | 3128.95 | 0.84% |
| 2025-05-09 | 6.27 | 6.22 | -0.05 | -0.80% | 6.15 | 6.28 | 42790 | 2655.28 | 0.71% |
| 2025-05-08 | 6.12 | 6.27 | 0.07 | 1.13% | 6.11 | 6.34 | 62747 | 3934.17 | 1.04% |
| 2025-05-07 | 6.18 | 6.20 | 0.07 | 1.14% | 6.12 | 6.30 | 58149 | 3603.16 | 0.97% |
| 2025-05-06 | 6.03 | 6.13 | 0.18 | 3.03% | 5.97 | 6.14 | 60150 | 3664.29 | 1.00% |
| 2025-04-30 | 5.92 | 5.95 | -0.02 | -0.34% | 5.92 | 6.10 | 65206 | 3924.73 | 1.09% |
| 2025-04-29 | 5.91 | 5.97 | 0.06 | 1.02% | 5.84 | 6.01 | 63490 | 3785.61 | 1.06% |
| 2025-04-28 | 6.17 | 5.91 | -0.39 | -6.19% | 5.88 | 6.24 | 127320 | 7626.13 | 2.12% |
| 2025-04-25 | 6.29 | 6.30 | -0.01 | -0.16% | 6.23 | 6.74 | 154126 | 9977.62 | 2.57% |
| 2025-04-24 | 6.27 | 6.31 | 0.01 | 0.16% | 6.22 | 6.40 | 68464 | 4319.01 | 1.14% |
| 2025-04-23 | 6.63 | 6.30 | -0.33 | -4.98% | 6.27 | 6.63 | 125720 | 8041.59 | 2.09% |
| 2025-04-22 | 6.69 | 6.63 | -0.07 | -1.04% | 6.54 | 6.71 | 82219 | 5439.59 | 1.37% |
| 2025-04-21 | 6.53 | 6.70 | 0.16 | 2.45% | 6.45 | 6.71 | 110328 | 7312.67 | 1.84% |
| 2025-04-18 | 6.64 | 6.54 | -0.19 | -2.82% | 6.47 | 6.68 | 152215 | 9972.17 | 2.53% |
| 2025-04-17 | 6.72 | 6.73 | -0.03 | -0.44% | 6.60 | 6.82 | 209781 | 14092.66 | 3.49% |
| 2025-04-16 | 6.49 | 6.76 | 0.20 | 3.05% | 6.36 | 6.89 | 180518 | 11972.88 | 3.01% |
| 2025-04-15 | 6.50 | 6.56 | 0.06 | 0.92% | 6.45 | 6.68 | 116847 | 7669.41 | 1.95% |
| 2025-04-14 | 6.40 | 6.50 | 0.15 | 2.36% | 6.37 | 6.60 | 90501 | 5860.27 | 1.51% |
| 2025-04-11 | 6.34 | 6.35 | -0.05 | -0.78% | 6.25 | 6.43 | 104931 | 6645.83 | 1.75% |
| 2025-04-10 | 6.10 | 6.40 | 0.27 | 4.40% | 6.08 | 6.49 | 135606 | 8606.08 | 2.26% |
| 2025-04-09 | 5.82 | 6.13 | 0.16 | 2.68% | 5.51 | 6.18 | 120715 | 7114.25 | 2.01% |
上证大盘股票行情在线 K线走势图
