佰仁医疗(688198)股票行情
佰仁医疗(688198)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 |
|---|
| 2025-06-20 | 100.25 | 101.60 | 1.04 | 1.03% | 100.25 | 102.87 | 2811 | 2868.69 | 0.20% | 0.00 |
| 2025-06-19 | 101.50 | 100.56 | -1.49 | -1.46% | 100.30 | 102.61 | 1755 | 1779.00 | 0.13% | 0.00 |
| 2025-06-18 | 104.05 | 102.05 | -1.95 | -1.88% | 100.61 | 104.05 | 3691 | 3764.08 | 0.27% | 0.00 |
| 2025-06-17 | 104.43 | 104.00 | -0.16 | -0.15% | 103.25 | 105.78 | 2966 | 3092.47 | 0.22% | 0.00 |
| 2025-06-16 | 104.75 | 104.16 | -0.59 | -0.56% | 104.01 | 105.21 | 3076 | 3214.36 | 0.22% | 0.00 |
| 2025-06-13 | 106.00 | 104.75 | -1.55 | -1.46% | 104.06 | 106.59 | 5035 | 5289.27 | 0.37% | 0.00 |
| 2025-06-12 | 106.54 | 106.30 | 0.04 | 0.04% | 105.95 | 107.30 | 2664 | 2836.75 | 0.19% | 0.00 |
| 2025-06-11 | 106.69 | 106.26 | -0.54 | -0.51% | 105.97 | 107.60 | 2254 | 2403.18 | 0.16% | 0.00 |
| 2025-06-10 | 108.17 | 106.80 | -0.92 | -0.85% | 105.98 | 108.80 | 3165 | 3377.19 | 0.23% | 0.00 |
| 2025-06-09 | 110.00 | 107.72 | -1.86 | -1.70% | 107.30 | 110.61 | 3780 | 4098.04 | 0.28% | 0.00 |
| 2025-06-06 | 109.58 | 109.58 | 0.64 | 0.59% | 108.30 | 110.30 | 1771 | 1938.25 | 0.13% | 0.00 |
| 2025-06-05 | 109.23 | 108.94 | -0.34 | -0.31% | 108.50 | 110.65 | 2157 | 2351.02 | 0.16% | 0.00 |
| 2025-06-04 | 109.80 | 109.28 | -0.65 | -0.59% | 108.94 | 111.08 | 2570 | 2821.29 | 0.19% | 0.00 |
| 2025-06-03 | 109.58 | 109.93 | 0.25 | 0.23% | 108.66 | 111.95 | 3840 | 4226.60 | 0.28% | 0.00 |
| 2025-05-30 | 108.56 | 109.68 | 1.85 | 1.72% | 107.09 | 111.39 | 2992 | 3271.93 | 0.22% | 0.00 |
| 2025-05-29 | 104.99 | 107.83 | 2.95 | 2.81% | 104.75 | 108.99 | 2560 | 2748.41 | 0.19% | 0.00 |
| 2025-05-28 | 106.46 | 105.68 | -0.47 | -0.44% | 104.82 | 106.54 | 1936 | 2041.73 | 0.14% | 0.00 |
| 2025-05-27 | 105.87 | 106.15 | 0.20 | 0.19% | 105.48 | 107.33 | 1553 | 1652.56 | 0.11% | 0.00 |
| 2025-05-26 | 106.66 | 105.95 | -0.84 | -0.79% | 105.16 | 107.60 | 3006 | 3180.13 | 0.22% | 0.00 |
| 2025-05-23 | 107.83 | 106.79 | -0.39 | -0.36% | 106.47 | 108.54 | 2650 | 2846.13 | 0.19% | 0.00 |
| 2025-05-22 | 109.78 | 107.18 | -2.05 | -1.88% | 107.00 | 109.98 | 3019 | 3268.40 | 0.22% | 0.00 |
| 2025-05-21 | 109.11 | 109.23 | 0.24 | 0.22% | 108.67 | 110.60 | 2268 | 2487.00 | 0.17% | 0.00 |
| 2025-05-20 | 109.90 | 108.99 | -0.91 | -0.83% | 108.98 | 110.96 | 2050 | 2249.21 | 0.15% | 0.00 |
| 2025-05-19 | 109.64 | 109.90 | 0.36 | 0.33% | 108.04 | 110.63 | 2623 | 2864.10 | 0.19% | 0.00 |
| 2025-05-16 | 111.57 | 109.54 | -1.31 | -1.18% | 109.29 | 111.93 | 2292 | 2521.71 | 0.17% | 0.00 |
| 2025-05-15 | 109.78 | 110.85 | 1.05 | 0.96% | 109.33 | 111.80 | 2458 | 2720.93 | 0.18% | 0.00 |
| 2025-05-14 | 110.59 | 109.80 | -0.78 | -0.71% | 109.36 | 110.98 | 2021 | 2219.98 | 0.15% | 0.00 |
| 2025-05-13 | 111.03 | 110.58 | -0.38 | -0.34% | 110.35 | 111.95 | 2119 | 2350.99 | 0.15% | 0.00 |
| 2025-05-12 | 112.76 | 110.96 | -0.24 | -0.22% | 110.12 | 113.56 | 2598 | 2888.79 | 0.19% | 0.00 |
| 2025-05-09 | 111.20 | 111.20 | -0.79 | -0.71% | 111.06 | 113.50 | 2845 | 3189.39 | 0.21% | 0.00 |
| 2025-05-08 | 110.92 | 111.99 | -0.36 | -0.32% | 110.92 | 113.27 | 2863 | 3203.96 | 0.21% | 0.00 |
| 2025-05-07 | 112.00 | 112.35 | 1.47 | 1.33% | 110.90 | 114.50 | 3992 | 4515.60 | 0.29% | 0.00 |
| 2025-05-06 | 113.55 | 110.88 | -1.12 | -1.00% | 108.42 | 113.55 | 5376 | 5920.62 | 0.39% | 0.00 |
| 2025-04-30 | 110.91 | 112.00 | 1.09 | 0.98% | 110.47 | 112.88 | 3697 | 4122.40 | 0.27% | 0.00 |
| 2025-04-29 | 112.10 | 110.91 | -1.74 | -1.54% | 110.01 | 114.15 | 3080 | 3417.39 | 0.22% | 0.00 |
| 2025-04-28 | 113.89 | 112.65 | -2.63 | -2.28% | 111.85 | 115.55 | 3559 | 4035.18 | 0.26% | 0.00 |
| 2025-04-25 | 117.58 | 115.28 | -3.10 | -2.62% | 113.93 | 120.70 | 4961 | 5756.03 | 0.36% | 0.00 |
| 2025-04-24 | 116.58 | 118.38 | 2.75 | 2.38% | 115.10 | 118.49 | 3804 | 4442.37 | 0.28% | 0.00 |
| 2025-04-23 | 118.72 | 115.63 | -1.91 | -1.62% | 114.84 | 118.72 | 3245 | 3757.94 | 0.24% | 0.00 |
| 2025-04-22 | 114.20 | 117.54 | 3.81 | 3.35% | 112.00 | 118.28 | 4061 | 4706.90 | 0.30% | 0.00 |
| 2025-04-21 | 106.59 | 113.73 | 6.13 | 5.70% | 106.48 | 113.99 | 4313 | 4819.13 | 0.31% | 0.00 |
| 2025-04-18 | 107.23 | 107.60 | 1.09 | 1.02% | 106.23 | 107.91 | 1503 | 1612.97 | 0.11% | 0.00 |
| 2025-04-17 | 106.14 | 106.51 | -0.10 | -0.09% | 105.80 | 107.98 | 2581 | 2756.96 | 0.19% | 0.00 |
| 2025-04-16 | 107.44 | 106.61 | -0.62 | -0.58% | 104.56 | 107.81 | 2260 | 2394.93 | 0.16% | 0.00 |
| 2025-04-15 | 111.50 | 107.23 | -3.20 | -2.90% | 106.36 | 111.50 | 4425 | 4760.41 | 0.32% | 0.00 |
| 2025-04-14 | 110.50 | 110.43 | 0.50 | 0.45% | 110.26 | 112.39 | 1768 | 1968.12 | 0.13% | 0.00 |
| 2025-04-11 | 107.60 | 109.93 | 1.93 | 1.79% | 106.99 | 111.60 | 3190 | 3496.53 | 0.23% | 0.00 |
| 2025-04-10 | 106.68 | 108.00 | 2.11 | 1.99% | 106.11 | 109.79 | 3147 | 3418.23 | 0.23% | 0.00 |
| 2025-04-09 | 101.00 | 105.89 | 2.89 | 2.81% | 100.06 | 106.99 | 3663 | 3821.26 | 0.27% | 0.00 |
| 2025-04-08 | 99.37 | 103.00 | 5.00 | 5.10% | 99.37 | 103.96 | 4609 | 4696.66 | 0.34% | 0.00 |
| 2025-04-07 | 106.11 | 98.00 | -10.46 | -9.64% | 95.28 | 106.11 | 6453 | 6513.96 | 0.47% | 0.00 |
| 2025-04-03 | 110.80 | 108.46 | -3.06 | -2.74% | 107.77 | 111.49 | 2388 | 2602.20 | 0.17% | 0.00 |
| 2025-04-02 | 111.48 | 111.52 | -0.11 | -0.10% | 110.46 | 113.48 | 2685 | 3006.58 | 0.20% | 0.00 |
| 2025-04-01 | 108.20 | 111.63 | 4.20 | 3.91% | 107.43 | 112.97 | 3916 | 4348.33 | 0.29% | 0.00 |
| 2025-03-31 | 107.59 | 107.43 | -0.91 | -0.84% | 106.40 | 109.74 | 3205 | 3452.18 | 0.23% | 0.00 |
| 2025-03-28 | 108.09 | 108.34 | -0.67 | -0.61% | 107.77 | 111.01 | 3430 | 3749.38 | 0.25% | 0.00 |
| 2025-03-27 | 108.30 | 109.01 | 0.71 | 0.66% | 107.19 | 109.72 | 2626 | 2853.19 | 0.19% | 0.00 |
| 2025-03-26 | 108.57 | 108.30 | -0.27 | -0.25% | 108.10 | 109.98 | 1962 | 2134.11 | 0.14% | 0.00 |
| 2025-03-25 | 110.53 | 108.57 | -2.08 | -1.88% | 108.11 | 111.50 | 2668 | 2906.29 | 0.19% | 0.00 |
| 2025-03-24 | 111.60 | 110.65 | -0.95 | -0.85% | 109.48 | 112.99 | 3122 | 3466.03 | 0.23% | 0.00 |
| 2025-03-21 | 114.80 | 111.60 | -3.45 | -3.00% | 110.74 | 115.28 | 3970 | 4470.92 | 0.29% | 0.00 |
| 2025-03-20 | 115.80 | 115.05 | -1.54 | -1.32% | 114.90 | 117.68 | 2636 | 3051.68 | 0.19% | 0.00 |
| 2025-03-19 | 117.81 | 116.59 | -0.33 | -0.28% | 115.39 | 118.44 | 1927 | 2262.43 | 0.14% | 0.00 |
| 2025-03-18 | 116.50 | 116.92 | 0.42 | 0.36% | 116.49 | 117.67 | 1677 | 1965.42 | 0.12% | 0.00 |
| 2025-03-17 | 116.50 | 116.50 | 0.13 | 0.11% | 115.90 | 117.80 | 1667 | 1944.30 | 0.12% | 0.00 |
| 2025-03-14 | 114.19 | 116.37 | 1.43 | 1.24% | 114.19 | 116.70 | 1912 | 2219.69 | 0.14% | 0.00 |
| 2025-03-13 | 116.60 | 114.94 | -1.25 | -1.08% | 114.02 | 116.90 | 2941 | 3393.92 | 0.21% | 0.00 |
| 2025-03-12 | 119.68 | 116.19 | -2.50 | -2.11% | 115.21 | 119.68 | 2368 | 2770.36 | 0.17% | 0.00 |
| 2025-03-11 | 118.01 | 118.69 | -0.14 | -0.12% | 117.39 | 119.51 | 2210 | 2620.31 | 0.16% | 0.00 |
| 2025-03-10 | 118.38 | 118.83 | 0.48 | 0.41% | 117.11 | 119.92 | 2850 | 3381.39 | 0.21% | 0.00 |
| 2025-03-07 | 120.80 | 118.35 | -1.85 | -1.54% | 116.88 | 120.80 | 3738 | 4418.83 | 0.27% | 0.00 |
| 2025-03-06 | 119.90 | 120.20 | 0.30 | 0.25% | 119.01 | 120.99 | 4051 | 4856.62 | 0.29% | 0.00 |
| 2025-03-05 | 121.40 | 119.90 | -1.21 | -1.00% | 119.12 | 121.40 | 3684 | 4427.73 | 0.27% | 0.00 |
| 2025-03-04 | 120.14 | 121.11 | 0.21 | 0.17% | 120.00 | 123.60 | 4129 | 5024.01 | 0.30% | 0.00 |
| 2025-03-03 | 118.80 | 120.90 | 1.70 | 1.43% | 118.60 | 124.00 | 6023 | 7341.23 | 0.44% | 0.00 |
| 2025-02-28 | 121.89 | 119.20 | -2.69 | -2.21% | 118.58 | 122.78 | 5767 | 6954.05 | 0.42% | 0.00 |
| 2025-02-27 | 118.23 | 121.89 | 0.00 | 0.00% | 118.00 | 122.80 | 9174 | 11038.55 | 0.67% | 0.00 |
| 2025-02-26 | 114.05 | 121.89 | 16.84 | 16.03% | 113.00 | 122.00 | 12581 | 14891.10 | 0.92% | 0.00 |
| 2025-02-25 | 105.16 | 105.05 | -0.38 | -0.36% | 104.72 | 106.98 | 2961 | 3126.83 | 0.22% | 0.00 |
| 2025-02-24 | 105.94 | 105.43 | -0.51 | -0.48% | 104.54 | 106.69 | 3301 | 3481.51 | 0.24% | 0.00 |
上证大盘股票行情在线 K线走势图
