伟思医疗(688580)股票行情
伟思医疗(688580)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 | 43.30 | 42.07 | -1.23 | -2.84% | 42.02 | 43.80 | 14205 | 6059.71 | 1.48% | 0.00 |
| 2025-06-19 | 44.11 | 43.30 | -2.08 | -4.58% | 43.28 | 44.58 | 19282 | 8458.22 | 2.01% | 0.00 |
| 2025-06-18 | 45.41 | 45.38 | -0.27 | -0.59% | 45.34 | 47.18 | 16801 | 7728.12 | 1.75% | 0.00 |
| 2025-06-17 | 47.06 | 45.65 | 0.25 | 0.55% | 45.58 | 48.00 | 24946 | 11663.16 | 2.60% | 0.00 |
| 2025-06-16 | 45.54 | 46.20 | 0.51 | 1.12% | 45.01 | 46.94 | 10599 | 4909.02 | 1.11% | 0.00 |
| 2025-06-13 | 47.02 | 45.69 | -1.70 | -3.59% | 45.31 | 47.21 | 17590 | 8083.27 | 1.84% | 0.00 |
| 2025-06-12 | 47.18 | 47.39 | -0.31 | -0.65% | 47.01 | 47.81 | 17077 | 8076.04 | 1.78% | 0.00 |
| 2025-06-11 | 48.54 | 47.70 | -0.55 | -1.14% | 47.50 | 48.55 | 20677 | 9928.03 | 2.16% | 0.00 |
| 2025-06-10 | 47.89 | 48.25 | 0.29 | 0.60% | 46.55 | 49.14 | 40093 | 19171.19 | 4.19% | 0.00 |
| 2025-06-09 | 44.88 | 47.96 | 3.33 | 7.46% | 44.64 | 49.50 | 46807 | 22184.51 | 4.89% | 0.00 |
| 2025-06-06 | 45.69 | 44.63 | -1.03 | -2.26% | 43.71 | 46.15 | 17066 | 7585.97 | 1.78% | 0.00 |
| 2025-06-05 | 45.80 | 45.66 | 0.09 | 0.20% | 45.15 | 46.42 | 15198 | 6975.55 | 1.59% | 0.00 |
| 2025-06-04 | 46.33 | 45.57 | -0.80 | -1.73% | 45.32 | 46.40 | 16453 | 7522.65 | 1.72% | 0.00 |
| 2025-06-03 | 45.96 | 46.37 | 0.08 | 0.17% | 45.91 | 47.26 | 19413 | 9031.65 | 2.03% | 0.00 |
| 2025-05-30 | 47.38 | 46.29 | -1.49 | -3.12% | 46.13 | 47.78 | 24431 | 11435.57 | 2.55% | 0.00 |
| 2025-05-29 | 45.00 | 47.78 | 2.48 | 5.47% | 44.18 | 48.11 | 39039 | 18095.40 | 4.08% | 0.00 |
| 2025-05-28 | 44.09 | 45.30 | 1.63 | 3.73% | 43.97 | 45.47 | 25868 | 11610.73 | 2.70% | 0.00 |
| 2025-05-27 | 44.24 | 43.67 | -1.14 | -2.54% | 43.55 | 44.89 | 15523 | 6834.69 | 1.62% | 0.00 |
| 2025-05-26 | 44.65 | 44.81 | -0.06 | -0.13% | 43.80 | 44.82 | 13211 | 5864.31 | 1.38% | 0.00 |
| 2025-05-23 | 45.30 | 44.87 | -0.32 | -0.71% | 44.01 | 46.12 | 18730 | 8435.88 | 1.96% | 0.00 |
| 2025-05-22 | 47.33 | 45.19 | -2.74 | -5.72% | 45.18 | 47.35 | 32874 | 15123.75 | 3.43% | 0.00 |
| 2025-05-21 | 46.72 | 47.93 | 1.10 | 2.35% | 46.47 | 48.98 | 42481 | 20400.24 | 4.44% | 0.00 |
| 2025-05-20 | 45.98 | 46.83 | 0.59 | 1.28% | 45.95 | 47.24 | 24824 | 11613.83 | 2.59% | 0.00 |
| 2025-05-19 | 47.00 | 46.24 | -0.59 | -1.26% | 45.51 | 47.46 | 21362 | 9872.51 | 2.23% | 0.00 |
| 2025-05-16 | 46.18 | 46.83 | 0.65 | 1.41% | 46.01 | 47.43 | 27739 | 13006.59 | 2.90% | 0.00 |
| 2025-05-15 | 46.75 | 46.18 | -0.52 | -1.11% | 45.74 | 46.94 | 18996 | 8774.87 | 1.98% | 0.00 |
| 2025-05-14 | 47.88 | 46.70 | -1.35 | -2.81% | 46.40 | 48.16 | 35043 | 16480.22 | 3.66% | 0.00 |
| 2025-05-13 | 49.50 | 48.05 | -0.41 | -0.85% | 47.75 | 49.80 | 37044 | 17977.81 | 3.87% | 0.00 |
| 2025-05-12 | 47.57 | 48.46 | 1.41 | 3.00% | 47.20 | 48.97 | 40144 | 19381.02 | 4.19% | 0.00 |
| 2025-05-09 | 49.40 | 47.05 | -3.15 | -6.27% | 46.80 | 49.77 | 58907 | 28146.15 | 6.15% | 0.00 |
| 2025-05-08 | 49.00 | 50.20 | 0.05 | 0.10% | 48.92 | 53.00 | 60484 | 30967.01 | 6.32% | 0.00 |
| 2025-05-07 | 50.00 | 50.15 | 0.25 | 0.50% | 49.53 | 54.44 | 82692 | 42897.79 | 8.63% | 0.00 |
| 2025-05-06 | 50.97 | 49.90 | -1.48 | -2.88% | 48.95 | 51.50 | 88897 | 44480.48 | 9.28% | 0.00 |
| 2025-04-30 | 44.65 | 51.38 | 7.23 | 16.38% | 44.65 | 51.88 | 80252 | 39014.45 | 8.38% | 0.00 |
| 2025-04-29 | 43.00 | 44.15 | 1.10 | 2.56% | 42.70 | 44.88 | 31688 | 13911.20 | 3.31% | 0.00 |
| 2025-04-28 | 42.87 | 43.05 | -0.32 | -0.74% | 42.21 | 44.55 | 43987 | 19034.06 | 4.59% | 0.00 |
| 2025-04-25 | 39.49 | 43.37 | 5.98 | 15.99% | 39.49 | 43.67 | 58265 | 24198.37 | 6.08% | 0.00 |
| 2025-04-24 | 39.64 | 37.39 | -2.52 | -6.31% | 37.25 | 39.96 | 31156 | 11896.19 | 3.25% | 0.00 |
| 2025-04-23 | 39.98 | 39.91 | 0.11 | 0.28% | 39.81 | 40.90 | 21306 | 8589.78 | 2.22% | 0.00 |
| 2025-04-22 | 39.99 | 39.80 | -0.48 | -1.19% | 38.49 | 40.18 | 25596 | 10113.06 | 2.67% | 0.00 |
| 2025-04-21 | 39.81 | 40.28 | -0.07 | -0.17% | 39.31 | 40.69 | 19118 | 7661.08 | 2.00% | 0.00 |
| 2025-04-18 | 40.95 | 40.35 | -1.01 | -2.44% | 40.04 | 41.87 | 27775 | 11318.03 | 2.90% | 0.00 |
| 2025-04-17 | 39.18 | 41.36 | 1.49 | 3.74% | 39.18 | 42.30 | 39562 | 16236.25 | 4.13% | 0.00 |
| 2025-04-16 | 39.90 | 39.87 | -0.29 | -0.72% | 39.10 | 40.99 | 34816 | 13903.14 | 3.64% | 0.00 |
| 2025-04-15 | 39.00 | 40.16 | 0.11 | 0.27% | 39.00 | 41.08 | 30159 | 12140.48 | 3.15% | 0.00 |
| 2025-04-14 | 39.93 | 40.05 | 1.37 | 3.54% | 39.60 | 41.55 | 45602 | 18396.86 | 4.76% | 0.00 |
| 2025-04-11 | 38.50 | 38.68 | 0.54 | 1.42% | 38.12 | 40.17 | 43184 | 16796.07 | 4.51% | 0.00 |
| 2025-04-10 | 36.30 | 38.14 | 2.14 | 5.94% | 36.01 | 39.39 | 60669 | 23186.47 | 6.33% | 0.00 |
| 2025-04-09 | 35.57 | 36.00 | -0.88 | -2.39% | 31.03 | 36.85 | 69822 | 23971.28 | 7.29% | 0.00 |
| 2025-04-08 | 38.00 | 36.88 | -1.12 | -2.95% | 34.72 | 39.05 | 76014 | 27843.26 | 7.94% | 0.00 |
| 2025-04-07 | 39.88 | 38.00 | -6.80 | -15.18% | 35.84 | 40.58 | 95798 | 36782.89 | 10.00% | 0.00 |
| 2025-04-03 | 43.30 | 44.80 | 3.76 | 9.16% | 43.30 | 48.37 | 125684 | 56584.64 | 13.12% | 0.00 |
| 2025-04-02 | 34.18 | 41.04 | 6.84 | 20.00% | 34.00 | 41.04 | 61194 | 23816.00 | 6.39% | 0.00 |
| 2025-04-01 | 33.92 | 34.20 | 0.28 | 0.83% | 33.92 | 35.49 | 14590 | 5076.60 | 1.52% | 0.00 |
| 2025-03-31 | 33.98 | 33.92 | -0.07 | -0.21% | 32.60 | 33.98 | 10208 | 3404.44 | 1.07% | 0.00 |
| 2025-03-28 | 33.65 | 33.99 | 0.03 | 0.09% | 33.65 | 34.72 | 10671 | 3664.63 | 1.11% | 0.00 |
| 2025-03-27 | 33.73 | 33.96 | 0.18 | 0.53% | 32.85 | 34.45 | 9541 | 3228.23 | 1.00% | 0.00 |
| 2025-03-26 | 33.41 | 33.78 | 0.24 | 0.72% | 33.39 | 34.08 | 8162 | 2761.96 | 0.85% | 0.00 |
| 2025-03-25 | 33.73 | 33.54 | -0.19 | -0.56% | 33.37 | 34.20 | 9524 | 3211.95 | 0.99% | 0.00 |
| 2025-03-24 | 34.51 | 33.73 | -0.79 | -2.29% | 32.70 | 34.79 | 19395 | 6534.73 | 2.03% | 0.00 |
| 2025-03-21 | 36.15 | 34.52 | -1.91 | -5.24% | 34.47 | 36.44 | 20020 | 7061.65 | 2.09% | 0.00 |
| 2025-03-20 | 37.93 | 36.43 | -0.76 | -2.04% | 36.23 | 37.93 | 17663 | 6466.63 | 1.84% | 0.00 |
| 2025-03-19 | 36.93 | 37.19 | 0.18 | 0.49% | 36.42 | 38.97 | 24803 | 9407.30 | 2.59% | 0.00 |
| 2025-03-18 | 37.16 | 37.01 | -0.05 | -0.13% | 36.71 | 37.90 | 17163 | 6378.67 | 1.79% | 0.00 |
| 2025-03-17 | 37.90 | 37.06 | -0.76 | -2.01% | 36.70 | 38.36 | 20233 | 7533.26 | 2.11% | 0.00 |
| 2025-03-14 | 35.55 | 37.82 | 2.40 | 6.78% | 35.31 | 38.18 | 35774 | 13196.55 | 3.74% | 0.00 |
| 2025-03-13 | 37.70 | 35.42 | -1.38 | -3.75% | 35.37 | 37.78 | 20874 | 7583.94 | 2.18% | 0.00 |
| 2025-03-12 | 35.20 | 36.80 | 1.70 | 4.84% | 34.70 | 38.20 | 40718 | 14998.43 | 4.25% | 0.00 |
| 2025-03-11 | 35.10 | 35.10 | -0.77 | -2.15% | 34.60 | 35.60 | 18240 | 6385.49 | 1.90% | 0.00 |
| 2025-03-10 | 36.00 | 35.87 | 0.47 | 1.33% | 35.60 | 36.70 | 18632 | 6693.88 | 1.95% | 0.00 |
| 2025-03-07 | 36.22 | 35.40 | -1.11 | -3.04% | 35.14 | 37.60 | 26314 | 9499.45 | 2.75% | 0.00 |
| 2025-03-06 | 34.75 | 36.51 | 1.90 | 5.49% | 34.75 | 37.73 | 38914 | 14138.81 | 4.06% | 0.00 |
| 2025-03-05 | 34.50 | 34.61 | 0.11 | 0.32% | 33.79 | 35.22 | 20648 | 7144.05 | 2.16% | 0.00 |
| 2025-03-04 | 32.18 | 34.50 | 1.83 | 5.60% | 32.12 | 34.65 | 26126 | 8848.68 | 2.73% | 0.00 |
| 2025-03-03 | 31.80 | 32.67 | 1.12 | 3.55% | 31.50 | 33.06 | 18103 | 5900.82 | 1.89% | 0.00 |
| 2025-02-28 | 33.15 | 31.55 | -1.69 | -5.08% | 31.39 | 33.98 | 18085 | 5853.20 | 1.89% | 0.00 |
| 2025-02-27 | 34.21 | 33.24 | -1.41 | -4.07% | 32.68 | 34.24 | 26142 | 8711.42 | 2.73% | 0.00 |
| 2025-02-26 | 34.90 | 34.65 | -0.17 | -0.49% | 34.00 | 35.12 | 14586 | 5029.61 | 1.52% | 0.00 |
| 2025-02-25 | 34.66 | 34.82 | 0.32 | 0.93% | 33.73 | 35.37 | 18799 | 6522.31 | 1.96% | 0.00 |
| 2025-02-24 | 34.02 | 34.50 | 0.18 | 0.52% | 33.08 | 36.98 | 37986 | 13201.37 | 3.97% | 0.00 |
上证大盘股票行情在线 K线走势图
