翔宇医疗(688626)股票行情
翔宇医疗(688626)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 | 59.60 | 60.50 | 1.23 | 2.08% | 58.81 | 61.04 | 31745 | 19018.96 | 1.98% | 0.00 |
| 2025-08-21 | 59.44 | 59.27 | -0.17 | -0.29% | 58.90 | 60.92 | 30432 | 18220.10 | 1.90% | 0.00 |
| 2025-08-20 | 61.05 | 59.44 | -2.52 | -4.07% | 58.02 | 61.60 | 44530 | 26397.62 | 2.78% | 2.00 |
| 2025-08-19 | 61.58 | 61.96 | 0.16 | 0.26% | 60.90 | 63.60 | 53335 | 33222.69 | 3.33% | 0.00 |
| 2025-08-18 | 61.70 | 61.80 | -0.96 | -1.53% | 60.91 | 63.20 | 55167 | 34061.15 | 3.45% | 0.00 |
| 2025-08-15 | 64.00 | 62.76 | -1.95 | -3.01% | 62.45 | 65.80 | 71194 | 45171.32 | 4.45% | 0.00 |
| 2025-08-14 | 65.66 | 64.71 | -1.50 | -2.27% | 62.50 | 68.98 | 88163 | 57385.15 | 5.51% | 0.00 |
| 2025-08-13 | 62.54 | 66.21 | 1.81 | 2.81% | 61.50 | 66.50 | 95669 | 61258.88 | 5.98% | 0.00 |
| 2025-08-12 | 58.01 | 64.40 | 6.39 | 11.02% | 56.83 | 66.50 | 102825 | 64448.51 | 6.43% | 0.00 |
| 2025-08-11 | 56.83 | 58.01 | 0.56 | 0.97% | 56.83 | 60.60 | 72061 | 42077.91 | 4.50% | 0.00 |
| 2025-08-08 | 61.00 | 57.45 | -1.55 | -2.63% | 56.62 | 67.88 | 123296 | 76130.56 | 7.71% | 0.00 |
| 2025-08-07 | 52.10 | 59.00 | 6.20 | 11.74% | 52.09 | 59.00 | 94053 | 51674.80 | 5.88% | 0.00 |
| 2025-08-06 | 53.31 | 52.80 | -0.63 | -1.18% | 51.15 | 53.88 | 55643 | 29363.10 | 3.48% | 0.10 |
| 2025-08-05 | 47.01 | 53.43 | 6.55 | 13.97% | 46.77 | 56.00 | 91868 | 47085.47 | 5.74% | 2.00 |
| 2025-08-04 | 44.69 | 46.88 | 1.91 | 4.25% | 44.11 | 47.44 | 31730 | 14544.43 | 1.98% | 0.00 |
| 2025-08-01 | 45.74 | 44.97 | -1.03 | -2.24% | 44.66 | 46.18 | 27732 | 12567.15 | 1.73% | 0.00 |
| 2025-07-31 | 47.00 | 46.00 | -0.55 | -1.18% | 44.72 | 47.16 | 49334 | 22675.64 | 3.08% | 0.00 |
| 2025-07-30 | 46.70 | 46.55 | -0.28 | -0.60% | 46.00 | 48.90 | 37418 | 17628.65 | 2.34% | 0.00 |
| 2025-07-29 | 47.80 | 46.83 | -0.47 | -0.99% | 46.37 | 47.80 | 24275 | 11368.37 | 1.52% | 0.00 |
| 2025-07-28 | 46.80 | 47.30 | 1.15 | 2.49% | 46.15 | 47.97 | 36498 | 17126.30 | 2.28% | 0.00 |
| 2025-07-25 | 45.73 | 46.15 | 0.35 | 0.76% | 45.50 | 46.90 | 26950 | 12517.93 | 1.68% | 0.00 |
| 2025-07-24 | 45.55 | 45.80 | 0.34 | 0.75% | 45.52 | 46.98 | 23570 | 10850.58 | 1.47% | 0.00 |
| 2025-07-23 | 46.00 | 45.46 | -0.74 | -1.60% | 44.77 | 46.69 | 29210 | 13368.86 | 1.83% | 0.00 |
| 2025-07-22 | 47.28 | 46.20 | -0.44 | -0.94% | 46.06 | 47.87 | 36761 | 17215.49 | 2.30% | 0.00 |
| 2025-07-21 | 45.38 | 46.64 | 0.91 | 1.99% | 45.20 | 47.88 | 33362 | 15523.49 | 2.09% | 0.00 |
| 2025-07-18 | 46.43 | 45.73 | 0.25 | 0.55% | 44.83 | 47.10 | 33272 | 15307.51 | 2.08% | 0.00 |
| 2025-07-17 | 44.90 | 45.48 | 0.48 | 1.07% | 44.18 | 45.79 | 30004 | 13571.71 | 1.88% | 2.50 |
| 2025-07-16 | 45.06 | 45.00 | 0.51 | 1.15% | 44.50 | 46.50 | 42882 | 19441.47 | 2.68% | 0.00 |
| 2025-07-15 | 43.10 | 44.49 | 1.58 | 3.68% | 42.38 | 44.95 | 45372 | 19869.54 | 2.84% | 0.00 |
| 2025-07-14 | 42.46 | 42.91 | 0.25 | 0.59% | 42.00 | 43.06 | 19741 | 8392.92 | 1.23% | 0.00 |
| 2025-07-11 | 41.77 | 42.66 | 0.48 | 1.14% | 41.68 | 42.86 | 24764 | 10545.41 | 1.55% | 0.00 |
| 2025-07-10 | 42.78 | 42.18 | -0.61 | -1.43% | 42.16 | 43.19 | 28551 | 12159.14 | 1.78% | 0.00 |
| 2025-07-09 | 42.40 | 42.79 | 0.59 | 1.40% | 42.20 | 43.60 | 48835 | 20952.12 | 3.05% | 0.00 |
| 2025-07-08 | 41.80 | 42.20 | 0.00 | 0.00% | 41.66 | 42.62 | 33895 | 14296.25 | 2.12% | 2.00 |
| 2025-07-07 | 43.00 | 42.20 | -1.12 | -2.59% | 41.98 | 43.70 | 52284 | 22272.15 | 3.27% | 0.00 |
| 2025-07-04 | 45.69 | 43.32 | 0.08 | 0.19% | 43.32 | 46.50 | 91974 | 41519.62 | 5.75% | 0.00 |
| 2025-07-03 | 43.88 | 43.24 | -0.38 | -0.87% | 42.93 | 44.40 | 52819 | 22994.40 | 3.30% | 0.00 |
| 2025-07-02 | 46.74 | 43.62 | -3.97 | -8.34% | 43.58 | 46.99 | 95785 | 43159.56 | 5.99% | 0.00 |
| 2025-07-01 | 45.54 | 47.59 | 3.57 | 8.11% | 45.28 | 52.82 | 142239 | 69831.72 | 8.89% | 0.00 |
| 2025-06-30 | 37.70 | 44.02 | 7.34 | 20.01% | 37.70 | 44.02 | 90309 | 37311.64 | 5.64% | 29.26 |
| 2025-06-27 | 36.84 | 36.68 | -0.14 | -0.38% | 36.66 | 37.33 | 7733 | 2853.63 | 0.48% | 0.00 |
| 2025-06-26 | 37.10 | 36.82 | -0.46 | -1.23% | 36.81 | 37.55 | 10263 | 3816.61 | 0.64% | 0.00 |
| 2025-06-25 | 36.90 | 37.28 | 0.46 | 1.25% | 36.41 | 37.49 | 10766 | 3980.36 | 0.67% | 0.00 |
| 2025-06-24 | 36.14 | 36.82 | 0.70 | 1.94% | 35.81 | 37.05 | 12037 | 4404.75 | 0.75% | 0.00 |
| 2025-06-23 | 35.68 | 36.12 | 0.62 | 1.75% | 35.40 | 36.38 | 12856 | 4618.16 | 0.80% | 0.00 |
| 2025-06-20 | 35.60 | 35.50 | -0.31 | -0.87% | 35.35 | 36.04 | 9182 | 3266.51 | 0.57% | 0.00 |
| 2025-06-19 | 37.29 | 35.81 | -1.84 | -4.89% | 35.53 | 37.44 | 25008 | 9096.40 | 1.56% | 0.00 |
| 2025-06-18 | 38.57 | 37.65 | -0.92 | -2.39% | 37.16 | 39.74 | 31065 | 11912.30 | 1.94% | 0.00 |
| 2025-06-17 | 40.42 | 38.57 | 0.97 | 2.58% | 38.15 | 41.23 | 43916 | 17292.60 | 2.74% | 0.00 |
| 2025-06-16 | 36.95 | 37.60 | 0.65 | 1.76% | 36.86 | 38.50 | 14892 | 5629.10 | 0.93% | 0.00 |
| 2025-06-13 | 38.08 | 36.95 | -1.66 | -4.30% | 36.71 | 38.50 | 21184 | 7909.09 | 1.32% | 0.00 |
| 2025-06-12 | 38.30 | 38.61 | 0.22 | 0.57% | 38.12 | 39.70 | 15264 | 5941.63 | 0.95% | 0.00 |
| 2025-06-11 | 38.58 | 38.39 | -0.19 | -0.49% | 38.13 | 38.85 | 10083 | 3876.45 | 0.63% | 0.00 |
| 2025-06-10 | 39.59 | 38.81 | -0.77 | -1.95% | 38.08 | 39.72 | 23421 | 9105.86 | 1.46% | 0.00 |
| 2025-06-09 | 39.13 | 39.58 | 0.55 | 1.41% | 38.84 | 41.10 | 26741 | 10675.80 | 1.67% | 0.00 |
| 2025-06-06 | 39.38 | 39.03 | -0.17 | -0.43% | 38.74 | 40.12 | 15196 | 5954.50 | 0.95% | 0.00 |
| 2025-06-05 | 39.54 | 39.20 | -0.25 | -0.63% | 38.58 | 39.85 | 14617 | 5709.31 | 0.91% | 0.00 |
| 2025-06-04 | 40.04 | 39.45 | -0.63 | -1.57% | 39.10 | 40.65 | 19397 | 7679.36 | 1.21% | 0.00 |
| 2025-06-03 | 38.10 | 40.08 | 2.16 | 5.70% | 38.10 | 41.60 | 42034 | 17047.06 | 2.63% | 0.00 |
| 2025-05-30 | 37.37 | 37.92 | 0.42 | 1.12% | 37.21 | 39.51 | 29884 | 11572.38 | 1.87% | 0.00 |
| 2025-05-29 | 36.64 | 37.50 | 0.78 | 2.12% | 36.62 | 37.77 | 12840 | 4777.21 | 0.80% | 0.00 |
| 2025-05-28 | 37.37 | 36.72 | 0.00 | 0.00% | 36.65 | 37.67 | 6745 | 2499.68 | 0.42% | 0.00 |
| 2025-05-27 | 37.00 | 36.72 | -0.34 | -0.92% | 36.54 | 37.43 | 5554 | 2050.81 | 0.35% | 0.00 |
| 2025-05-26 | 36.36 | 37.06 | 0.53 | 1.45% | 36.14 | 37.20 | 9269 | 3399.14 | 0.58% | 0.00 |
| 2025-05-23 | 36.70 | 36.53 | -0.17 | -0.46% | 36.36 | 37.50 | 11193 | 4126.78 | 0.70% | 0.00 |
| 2025-05-22 | 37.86 | 36.70 | -1.43 | -3.75% | 36.69 | 38.19 | 16679 | 6218.22 | 1.04% | 0.00 |
| 2025-05-21 | 39.30 | 38.13 | -0.68 | -1.75% | 38.05 | 39.40 | 14424 | 5572.92 | 0.90% | 0.00 |
| 2025-05-20 | 38.50 | 38.81 | 0.13 | 0.34% | 38.20 | 38.98 | 9395 | 3623.51 | 0.59% | 0.00 |
| 2025-05-19 | 38.69 | 38.68 | 0.42 | 1.10% | 38.10 | 39.19 | 12514 | 4827.82 | 0.78% | 0.00 |
| 2025-05-16 | 37.90 | 38.26 | 0.12 | 0.31% | 37.80 | 38.69 | 9628 | 3686.19 | 0.60% | 0.00 |
| 2025-05-15 | 38.35 | 38.14 | -0.23 | -0.60% | 37.65 | 38.50 | 8470 | 3221.87 | 0.53% | 0.00 |
| 2025-05-14 | 39.48 | 38.37 | -1.11 | -2.81% | 38.15 | 40.47 | 17457 | 6781.17 | 1.09% | 0.00 |
| 2025-05-13 | 39.23 | 39.48 | 0.57 | 1.46% | 38.41 | 39.89 | 20039 | 7875.59 | 1.25% | 0.00 |
| 2025-05-12 | 39.30 | 38.91 | 0.40 | 1.04% | 38.52 | 39.30 | 14061 | 5477.71 | 0.88% | 0.00 |
| 2025-05-09 | 39.29 | 38.51 | -0.98 | -2.48% | 38.00 | 39.42 | 15867 | 6132.06 | 0.99% | 0.00 |
| 2025-05-08 | 40.08 | 39.49 | -1.01 | -2.49% | 39.40 | 41.38 | 26342 | 10614.49 | 1.65% | 0.00 |
| 2025-05-07 | 40.00 | 40.50 | 0.88 | 2.22% | 39.88 | 42.80 | 34733 | 14244.70 | 2.17% | 0.00 |
| 2025-05-06 | 39.60 | 39.62 | 1.18 | 3.07% | 38.86 | 40.72 | 28398 | 11250.41 | 1.77% | 0.00 |
| 2025-04-30 | 36.11 | 38.44 | 2.70 | 7.55% | 35.78 | 38.79 | 24523 | 9291.18 | 1.53% | 0.00 |
| 2025-04-29 | 34.66 | 35.74 | 1.34 | 3.90% | 34.42 | 36.20 | 12987 | 4638.24 | 0.81% | 0.00 |
上证大盘股票行情在线 K线走势图
