天臣医疗(688013)股票行情
天臣医疗(688013)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 |
|---|
| 2025-06-19 | 27.50 | 26.65 | -0.85 | -3.09% | 26.59 | 27.78 | 20890 | 5669.52 | 2.57% | 0.00 |
| 2025-06-18 | 27.18 | 27.50 | 0.11 | 0.40% | 27.03 | 28.20 | 18130 | 4977.17 | 2.23% | 0.00 |
| 2025-06-17 | 27.49 | 27.39 | 0.12 | 0.44% | 26.79 | 27.59 | 17659 | 4813.12 | 2.18% | 0.00 |
| 2025-06-16 | 26.93 | 27.27 | 0.39 | 1.45% | 26.56 | 27.43 | 17304 | 4689.67 | 2.13% | 0.00 |
| 2025-06-13 | 26.98 | 26.88 | 0.00 | 0.00% | 26.46 | 27.25 | 15228 | 4095.18 | 1.88% | 0.00 |
| 2025-06-12 | 26.54 | 26.88 | 0.33 | 1.24% | 26.40 | 26.98 | 14402 | 3845.66 | 1.77% | 0.00 |
| 2025-06-11 | 27.00 | 26.55 | 0.01 | 0.04% | 26.42 | 27.00 | 16829 | 4493.15 | 2.07% | 0.00 |
| 2025-06-10 | 26.85 | 27.03 | 0.10 | 0.37% | 26.44 | 27.58 | 19902 | 5359.78 | 2.45% | 0.00 |
| 2025-06-09 | 27.19 | 26.93 | -0.13 | -0.48% | 26.75 | 27.62 | 17059 | 4628.17 | 2.10% | 0.00 |
| 2025-06-06 | 26.93 | 27.06 | -0.14 | -0.51% | 26.69 | 27.40 | 18150 | 4883.92 | 2.24% | 0.00 |
| 2025-06-05 | 26.59 | 27.20 | 0.61 | 2.29% | 26.30 | 27.41 | 17642 | 4782.18 | 2.17% | 0.00 |
| 2025-06-04 | 25.69 | 26.59 | 0.89 | 3.46% | 25.65 | 26.59 | 21461 | 5627.03 | 2.64% | 0.00 |
| 2025-06-03 | 24.80 | 25.70 | 0.85 | 3.42% | 24.58 | 26.07 | 24053 | 6132.89 | 2.96% | 0.00 |
| 2025-05-30 | 24.75 | 24.85 | 0.28 | 1.14% | 24.32 | 25.08 | 18066 | 4475.79 | 2.23% | 0.00 |
| 2025-05-29 | 23.99 | 24.57 | 0.74 | 3.11% | 23.60 | 24.75 | 19749 | 4797.40 | 2.43% | 5.00 |
| 2025-05-28 | 24.17 | 23.83 | -0.34 | -1.41% | 23.72 | 24.32 | 15695 | 3763.48 | 1.93% | 9.00 |
| 2025-05-27 | 23.60 | 24.17 | 0.50 | 2.11% | 23.60 | 24.33 | 17654 | 4254.19 | 2.18% | 0.00 |
| 2025-05-26 | 23.13 | 23.67 | 0.66 | 2.87% | 23.00 | 24.00 | 20214 | 4777.96 | 2.49% | 0.00 |
| 2025-05-23 | 23.16 | 23.01 | -0.21 | -0.90% | 22.67 | 23.51 | 20174 | 4655.31 | 2.49% | 0.00 |
| 2025-05-22 | 23.52 | 23.22 | -0.30 | -1.28% | 23.12 | 24.87 | 33403 | 7987.12 | 4.12% | 0.00 |
| 2025-05-21 | 23.78 | 23.52 | -0.13 | -0.55% | 23.31 | 23.95 | 18654 | 4425.58 | 2.30% | 0.00 |
| 2025-05-20 | 22.92 | 23.65 | 0.71 | 3.10% | 22.77 | 23.77 | 19047 | 4463.32 | 2.35% | 0.00 |
| 2025-05-19 | 22.75 | 22.94 | 0.34 | 1.50% | 22.10 | 23.10 | 14034 | 3184.36 | 1.73% | 0.00 |
| 2025-05-16 | 21.87 | 22.60 | 0.80 | 3.67% | 21.63 | 22.79 | 21734 | 4852.13 | 2.68% | 14.00 |
| 2025-05-15 | 21.77 | 21.80 | -0.02 | -0.09% | 21.54 | 22.00 | 6420 | 1394.62 | 0.79% | 0.00 |
| 2025-05-14 | 21.92 | 21.82 | -0.10 | -0.46% | 21.60 | 22.09 | 9349 | 2038.88 | 1.15% | 0.00 |
| 2025-05-13 | 22.11 | 21.92 | -0.14 | -0.63% | 21.85 | 22.14 | 10245 | 2251.83 | 1.26% | 0.00 |
| 2025-05-12 | 22.11 | 22.06 | -0.04 | -0.18% | 21.85 | 22.41 | 16445 | 3633.26 | 2.03% | 0.00 |
| 2025-05-09 | 22.25 | 22.10 | -0.10 | -0.45% | 21.70 | 22.31 | 15753 | 3472.06 | 1.94% | 0.00 |
| 2025-05-08 | 21.57 | 22.20 | 0.47 | 2.16% | 21.57 | 22.21 | 23583 | 5202.89 | 2.91% | 0.00 |
| 2025-05-07 | 21.26 | 21.73 | 0.73 | 3.48% | 21.13 | 22.16 | 25820 | 5589.71 | 3.18% | 0.00 |
| 2025-05-06 | 20.14 | 21.00 | 0.87 | 4.32% | 20.00 | 21.14 | 22918 | 4729.75 | 2.82% | 0.00 |
| 2025-04-30 | 19.46 | 20.13 | 0.73 | 3.76% | 19.36 | 20.20 | 17057 | 3384.49 | 2.10% | 0.00 |
| 2025-04-29 | 19.01 | 19.40 | 0.27 | 1.41% | 19.01 | 19.69 | 11610 | 2248.48 | 1.43% | 0.00 |
| 2025-04-28 | 19.40 | 19.13 | -0.07 | -0.36% | 18.91 | 19.72 | 12291 | 2374.09 | 1.51% | 0.00 |
| 2025-04-25 | 19.29 | 19.20 | -0.06 | -0.31% | 18.85 | 19.35 | 6849 | 1308.33 | 0.84% | 0.00 |
| 2025-04-24 | 19.06 | 19.26 | 0.09 | 0.47% | 18.97 | 19.42 | 9017 | 1734.62 | 1.11% | 0.00 |
| 2025-04-23 | 18.86 | 19.17 | 0.31 | 1.64% | 18.86 | 19.17 | 6769 | 1290.42 | 0.83% | 0.00 |
| 2025-04-22 | 19.36 | 18.86 | 0.06 | 0.32% | 18.70 | 19.36 | 5245 | 989.03 | 0.65% | 0.00 |
| 2025-04-21 | 18.68 | 18.80 | 0.12 | 0.64% | 18.50 | 18.95 | 6747 | 1268.24 | 0.83% | 0.00 |
| 2025-04-18 | 18.97 | 18.68 | -0.03 | -0.16% | 18.25 | 18.97 | 8266 | 1534.37 | 1.02% | 0.00 |
| 2025-04-17 | 18.48 | 18.71 | 0.15 | 0.81% | 18.16 | 18.81 | 6254 | 1166.23 | 0.77% | 0.00 |
| 2025-04-16 | 18.36 | 18.56 | -0.16 | -0.85% | 18.03 | 18.79 | 7415 | 1361.11 | 0.91% | 0.00 |
| 2025-04-15 | 18.59 | 18.72 | 0.32 | 1.74% | 18.34 | 18.77 | 6689 | 1243.27 | 0.82% | 0.00 |
| 2025-04-14 | 18.68 | 18.40 | 0.16 | 0.88% | 18.38 | 18.86 | 8464 | 1579.02 | 1.04% | 0.00 |
| 2025-04-11 | 18.24 | 18.24 | -0.05 | -0.27% | 18.04 | 18.80 | 11170 | 2040.91 | 1.38% | 0.00 |
| 2025-04-10 | 18.48 | 18.29 | 0.08 | 0.44% | 18.20 | 18.83 | 13049 | 2420.24 | 1.61% | 0.00 |
| 2025-04-09 | 17.91 | 18.21 | 0.30 | 1.68% | 16.82 | 18.30 | 9902 | 1751.69 | 1.22% | 0.00 |
| 2025-04-08 | 17.40 | 17.91 | 0.51 | 2.93% | 17.40 | 18.40 | 11457 | 2052.90 | 1.41% | 0.00 |
| 2025-04-07 | 18.49 | 17.40 | -2.25 | -11.45% | 16.68 | 19.10 | 16500 | 2995.25 | 2.03% | 0.00 |
| 2025-04-03 | 19.73 | 19.65 | -0.30 | -1.50% | 19.40 | 20.04 | 7338 | 1447.57 | 0.90% | 0.00 |
| 2025-04-02 | 19.48 | 19.95 | 0.42 | 2.15% | 19.30 | 19.99 | 10809 | 2147.59 | 1.33% | 0.00 |
| 2025-04-01 | 19.29 | 19.53 | 0.59 | 3.12% | 18.90 | 19.89 | 11101 | 2167.07 | 1.37% | 0.00 |
| 2025-03-31 | 18.42 | 18.94 | 0.25 | 1.34% | 18.33 | 18.95 | 9269 | 1718.45 | 1.14% | 0.00 |
| 2025-03-28 | 18.99 | 18.69 | -0.29 | -1.53% | 18.64 | 19.21 | 5615 | 1062.05 | 0.69% | 0.00 |
| 2025-03-27 | 18.84 | 18.98 | -0.04 | -0.21% | 18.51 | 19.22 | 6560 | 1240.13 | 0.81% | 0.00 |
| 2025-03-26 | 18.42 | 19.02 | 0.59 | 3.20% | 18.12 | 19.28 | 10589 | 2003.17 | 1.30% | 0.00 |
| 2025-03-25 | 18.75 | 18.43 | -0.12 | -0.65% | 18.14 | 18.75 | 8859 | 1623.10 | 1.09% | 0.00 |
| 2025-03-24 | 19.07 | 18.55 | -0.49 | -2.57% | 18.18 | 19.21 | 11759 | 2200.23 | 1.45% | 0.00 |
| 2025-03-21 | 19.59 | 19.04 | -0.65 | -3.30% | 18.95 | 19.64 | 11162 | 2146.75 | 1.38% | 0.00 |
| 2025-03-20 | 19.87 | 19.69 | -0.13 | -0.66% | 19.48 | 19.87 | 8510 | 1672.30 | 1.05% | 0.00 |
| 2025-03-19 | 20.00 | 19.82 | -0.14 | -0.70% | 19.73 | 20.16 | 7281 | 1450.25 | 0.90% | 0.00 |
| 2025-03-18 | 19.96 | 19.96 | 0.15 | 0.76% | 19.81 | 20.10 | 6424 | 1281.15 | 0.79% | 0.00 |
| 2025-03-17 | 19.89 | 19.81 | 0.06 | 0.30% | 19.54 | 19.96 | 7545 | 1495.76 | 0.93% | 0.00 |
| 2025-03-14 | 19.28 | 19.75 | 0.55 | 2.86% | 19.09 | 19.75 | 12802 | 2496.10 | 1.58% | 0.00 |
| 2025-03-13 | 19.48 | 19.20 | -0.28 | -1.44% | 18.91 | 19.68 | 11215 | 2148.71 | 1.38% | 0.00 |
| 2025-03-12 | 19.65 | 19.48 | -0.18 | -0.92% | 19.38 | 19.76 | 8779 | 1719.48 | 1.08% | 0.00 |
| 2025-03-11 | 19.61 | 19.66 | -0.12 | -0.61% | 19.46 | 19.80 | 6372 | 1251.19 | 0.79% | 0.00 |
| 2025-03-10 | 19.80 | 19.78 | 0.19 | 0.97% | 19.61 | 19.94 | 8223 | 1626.47 | 1.01% | 0.00 |
| 2025-03-07 | 19.90 | 19.59 | -0.32 | -1.61% | 19.39 | 19.90 | 9927 | 1942.76 | 1.22% | 0.00 |
| 2025-03-06 | 19.15 | 19.91 | 0.74 | 3.86% | 19.15 | 20.00 | 17017 | 3362.97 | 2.10% | 0.00 |
| 2025-03-05 | 19.47 | 19.17 | -0.31 | -1.59% | 18.98 | 19.57 | 7463 | 1432.68 | 0.92% | 0.00 |
| 2025-03-04 | 19.27 | 19.48 | 0.24 | 1.25% | 19.01 | 19.59 | 10013 | 1946.44 | 1.23% | 0.00 |
| 2025-03-03 | 18.78 | 19.24 | 0.34 | 1.80% | 18.78 | 19.57 | 10983 | 2114.86 | 1.35% | 0.00 |
| 2025-02-28 | 19.43 | 18.90 | -0.54 | -2.78% | 18.89 | 19.50 | 9223 | 1764.66 | 1.14% | 0.00 |
| 2025-02-27 | 19.43 | 19.44 | -0.02 | -0.10% | 19.06 | 19.50 | 9032 | 1741.77 | 1.11% | 0.00 |
| 2025-02-26 | 19.41 | 19.46 | 0.05 | 0.26% | 18.99 | 19.54 | 13480 | 2594.22 | 1.66% | 0.00 |
| 2025-02-25 | 19.50 | 19.41 | -0.14 | -0.72% | 19.15 | 19.57 | 5052 | 978.77 | 0.62% | 0.00 |
| 2025-02-24 | 19.68 | 19.55 | -0.12 | -0.61% | 19.30 | 19.78 | 8596 | 1676.48 | 1.06% | 0.00 |
| 2025-02-21 | 19.98 | 19.67 | 0.08 | 0.41% | 19.39 | 19.98 | 8263 | 1618.95 | 1.02% | 0.00 |
上证大盘股票行情在线 K线走势图
