| 股票名称 | 代码 002432 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 九安医疗 | 2024-04-26 五 | 41.92 | 41.94 | 42.27 | 42.48 | 41.53 | 0.79% | 2.32% | 103841 | 43709万 | 189.2 | 206.57 | 23.56 | 2 | 九安医疗 | 2024-04-25 四 | 41.63 | 41.90 | 41.94 | 42.13 | 41.59 | 0.10% | 1.66% | 74467 | 31230万 | 187.73 | 204.96 | 23.38 | 3 | 九安医疗 | 2024-04-24 三 | 41.02 | 41.17 | 41.90 | 42.16 | 40.53 | 1.77% | 2.61% | 116912 | 48372万 | 187.55 | 204.76 | 23.36 | 4 | 九安医疗 | 2024-04-23 二 | 40.37 | 40.27 | 41.17 | 41.38 | 40.20 | 2.23% | 2.30% | 102948 | 42074万 | 184.28 | 201.19 | 22.95 | 5 | 九安医疗 | 2024-04-22 一 | 40.50 | 40.55 | 40.27 | 40.50 | 40.03 | -0.69% | 1.27% | 56905 | 22931万 | 180.25 | 196.8 | 22.45 | 6 | 九安医疗 | 2024-04-19 五 | 40.29 | 40.34 | 40.55 | 41.14 | 39.94 | 0.52% | 2.20% | 98343 | 39763万 | 181.51 | 198.16 | 22.61 | 7 | 九安医疗 | 2024-04-18 四 | 40.69 | 40.90 | 40.34 | 40.77 | 39.93 | -1.37% | 2.47% | 110681 | 44712万 | 180.57 | 197.14 | 22.49 | 8 | 九安医疗 | 2024-04-17 三 | 40.32 | 40.56 | 40.90 | 41.14 | 39.72 | 0.84% | 2.95% | 132058 | 53652万 | 183.07 | 199.87 | 22.8 | 9 | 九安医疗 | 2024-04-16 二 | 40.10 | 40.49 | 40.56 | 41.60 | 39.88 | 0.17% | 3.21% | 143531 | 58432万 | 181.55 | 198.21 | 22.61 | 10 | 九安医疗 | 2024-04-15 一 | 40.21 | 40.17 | 40.49 | 41.55 | 40.08 | 0.80% | 2.51% | 112256 | 45818万 | 181.24 | 197.87 | 22.57 | 11 | 九安医疗 | 2024-04-12 五 | 40.51 | 40.66 | 40.17 | 40.70 | 40.07 | -1.21% | 1.76% | 78718 | 31784万 | 179.8 | 196.31 | 22.39 | 12 | 九安医疗 | 2024-04-11 四 | 40.58 | 40.87 | 40.66 | 41.29 | 40.48 | -0.51% | 1.50% | 67114 | 27467万 | 182 | 198.7 | 22.67 | 13 | 九安医疗 | 2024-04-10 三 | 41.70 | 41.84 | 40.87 | 41.70 | 40.68 | -2.32% | 1.85% | 82672 | 33946万 | 182.94 | 199.73 | 22.78 | 14 | 九安医疗 | 2024-04-09 二 | 40.55 | 40.55 | 41.84 | 41.94 | 40.34 | 3.18% | 2.75% | 122931 | 50762万 | 187.28 | 204.47 | 23.33 | 15 | 九安医疗 | 2024-04-08 一 | 41.57 | 41.60 | 40.55 | 41.70 | 40.55 | -2.52% | 2.56% | 114758 | 47144万 | 181.51 | 198.16 | 22.61 | 16 | 九安医疗 | 2024-04-03 三 | 42.48 | 42.62 | 41.60 | 42.88 | 41.56 | -2.39% | 2.99% | 133876 | 56321万 | 186.21 | 203.3 | 23.19 | 17 | 九安医疗 | 2024-04-02 二 | 43.65 | 43.66 | 42.62 | 43.65 | 42.52 | -2.38% | 3.52% | 157680 | 67560万 | 190.77 | 208.28 | 23.76 | 18 | 九安医疗 | 2024-04-01 一 | 44.05 | 44.12 | 43.66 | 44.12 | 42.73 | -1.04% | 4.82% | 215637 | 93532万 | 195.43 | 213.36 | 24.34 | 19 | 九安医疗 | 2024-03-29 五 | 43.97 | 44.03 | 44.12 | 44.79 | 43.63 | 0.20% | 3.79% | 169792 | 74961万 | 197.49 | 215.61 | 24.6 | 20 | 九安医疗 | 2024-03-28 四 | 43.47 | 43.51 | 44.03 | 45.00 | 43.22 | 1.20% | 5.37% | 240495 | 106298万 | 197.08 | 215.17 | 24.55 | 21 | 九安医疗 | 2024-03-27 三 | 45.02 | 45.15 | 43.51 | 45.65 | 43.24 | -3.63% | 6.21% | 277934 | 122563万 | 194.75 | 212.63 | 24.26 | 22 | 九安医疗 | 2024-03-26 二 | 47.50 | 48.43 | 45.15 | 48.58 | 45.00 | -6.77% | 10.78% | 482542 | 224728万 | 202.1 | 220.64 | 25.17 | 23 | 九安医疗 | 2024-03-25 一 | 53.61 | 51.69 | 48.43 | 54.00 | 48.30 | -6.31% | 13.02% | 582642 | 298588万 | 216.78 | 236.67 | 27 | 24 | 九安医疗 | 2024-03-22 五 | 50.02 | 50.05 | 51.69 | 54.98 | 47.61 | 3.28% | 14.41% | 644911 | 326038万 | 231.37 | 252.6 | 28.82 | 25 | 九安医疗 | 2024-03-21 四 | 49.88 | 47.11 | 50.05 | 51.82 | 48.90 | 6.24% | 16.87% | 754926 | 380770万 | 224.03 | 244.59 | 27.9 | 26 | 九安医疗 | 2024-03-20 三 | 43.31 | 42.83 | 47.11 | 47.11 | 43.31 | 9.99% | 12.13% | 542766 | 249573万 | 210.87 | 230.22 | 26.26 | 27 | 九安医疗 | 2024-03-19 二 | 41.96 | 41.77 | 42.83 | 44.44 | 41.89 | 2.54% | 4.18% | 187084 | 80925万 | 191.71 | 209.31 | 23.88 | 28 | 九安医疗 | 2024-03-18 一 | 41.87 | 42.43 | 41.77 | 42.14 | 41.42 | -1.56% | 2.63% | 117777 | 49126万 | 186.97 | 204.13 | 23.29 | 29 | 九安医疗 | 2024-03-15 五 | 40.66 | 40.69 | 42.43 | 42.58 | 40.31 | 4.28% | 3.83% | 171452 | 71324万 | 189.92 | 207.35 | 23.65 | 30 | 九安医疗 | 2024-03-14 四 | 41.07 | 40.92 | 40.69 | 41.24 | 40.34 | -0.56% | 1.48% | 66310 | 26973万 | 182.13 | 198.85 | 22.68 | 31 | 九安医疗 | 2024-03-08 五 | 40.79 | 40.80 | 40.85 | 41.04 | 40.64 | 0.12% | 0.83% | 37240 | 15204万 | 182.85 | 199.63 | 22.77 | 32 | 九安医疗 | 2024-03-07 四 | 40.91 | 40.96 | 40.80 | 41.21 | 40.67 | -0.39% | 1.31% | 58733 | 24050万 | 182.62 | 199.39 | 22.75 | 33 | 九安医疗 | 2024-03-06 三 | 41.01 | 41.13 | 40.96 | 41.30 | 40.83 | -0.41% | 1.06% | 47667 | 19546万 | 183.34 | 200.17 | 22.83 | 34 | 九安医疗 | 2024-03-05 二 | 41.51 | 41.51 | 41.13 | 41.51 | 40.72 | -0.92% | 1.58% | 70830 | 29118万 | 184.1 | 201 | 22.93 | 35 | 九安医疗 | 2024-03-04 一 | 41.15 | 41.04 | 41.51 | 41.67 | 40.65 | 1.15% | 1.99% | 88932 | 36593万 | 185.8 | 202.86 | 23.14 | 36 | 九安医疗 | 2024-03-01 五 | 40.22 | 40.28 | 41.04 | 41.47 | 40.06 | 1.89% | 2.47% | 110537 | 45103万 | 183.7 | 200.56 | 22.88 | 37 | 九安医疗 | 2024-02-29 四 | 39.55 | 39.75 | 40.28 | 40.50 | 39.42 | 1.33% | 2.50% | 111756 | 44819万 | 180.3 | 196.84 | 22.46 | 38 | 九安医疗 | 2024-02-28 三 | 40.00 | 40.00 | 39.75 | 40.96 | 39.62 | -0.63% | 2.79% | 124788 | 50347万 | 177.92 | 194.25 | 22.16 | 39 | 九安医疗 | 2024-02-27 二 | 39.91 | 39.81 | 40.00 | 40.03 | 39.52 | 0.48% | 1.40% | 62856 | 24993万 | 179.04 | 195.48 | 22.3 | 40 | 九安医疗 | 2024-02-26 一 | 39.91 | 39.95 | 39.81 | 40.24 | 39.65 | -0.35% | 1.34% | 59959 | 23956万 | 178.19 | 194.55 | 22.19 | 41 | 九安医疗 | 2024-02-23 五 | 40.06 | 40.09 | 39.95 | 40.18 | 39.51 | -0.35% | 2.08% | 93309 | 37187万 | 178.82 | 195.23 | 22.27 | 42 | 九安医疗 | 2024-02-22 四 | 40.01 | 40.23 | 40.09 | 40.30 | 39.85 | -0.35% | 1.68% | 75272 | 30087万 | 179.45 | 195.92 | 22.35 | 43 | 九安医疗 | 2024-02-21 三 | 40.06 | 40.20 | 40.23 | 40.51 | 39.71 | 0.07% | 2.46% | 109967 | 44186万 | 180.07 | 196.6 | 22.43 | 44 | 九安医疗 | 2024-02-20 二 | 39.91 | 40.05 | 40.20 | 40.76 | 39.66 | 0.37% | 1.89% | 84433 | 33996万 | 179.94 | 196.45 | 22.41 | 45 | 九安医疗 | 2024-02-19 一 | 40.50 | 40.01 | 40.05 | 40.54 | 39.41 | 0.10% | 2.56% | 114682 | 45735万 | 179.27 | 195.72 | 22.33 | 46 | 九安医疗 | 2024-02-08 四 | 39.60 | 39.80 | 40.01 | 40.89 | 38.70 | 0.53% | 5.07% | 226880 | 91108万 | 179.09 | 195.53 | 22.3 | 47 | 九安医疗 | 2024-02-07 三 | 38.05 | 36.59 | 39.80 | 40.25 | 37.59 | 8.77% | 6.82% | 305294 | 121073万 | 178.15 | 194.5 | 22.19 | 48 | 九安医疗 | 2024-02-06 二 | 35.19 | 33.26 | 36.59 | 36.59 | 35.17 | 10.01% | 1.92% | 85741 | 31160万 | 163.78 | 178.81 | 20.4 | 49 | 九安医疗 | 2024-02-05 一 | 34.68 | 34.82 | 33.26 | 34.70 | 32.56 | -4.48% | 2.04% | 91156 | 30654万 | 148.53 | 162.18 | 18.5 | 50 | 九安医疗 | 2024-02-02 五 | 36.51 | 36.50 | 34.82 | 36.69 | 34.00 | -4.60% | 1.52% | 67999 | 23970万 | 155.49 | 169.79 | 19.37 | 51 | 九安医疗 | 2024-02-01 四 | 35.35 | 35.53 | 36.50 | 37.05 | 35.20 | 2.73% | 1.90% | 85060 | 30910万 | 162.99 | 177.98 | 20.3 | 52 | 九安医疗 | 2024-01-31 三 | 37.00 | 37.05 | 35.53 | 37.01 | 35.53 | -4.10% | 1.46% | 65331 | 23600万 | 158.66 | 173.25 | 19.76 | 53 | 九安医疗 | 2024-01-30 二 | 37.38 | 37.21 | 37.05 | 37.95 | 36.95 | -0.43% | 1.15% | 51469 | 19253万 | 165.45 | 180.66 | 20.61 | 54 | 九安医疗 | 2024-01-29 一 | 38.48 | 38.32 | 37.21 | 38.63 | 37.05 | -2.90% | 1.59% | 70865 | 26544万 | 166.17 | 181.44 | 20.7 | 55 | 九安医疗 | 2024-01-26 五 | 38.31 | 38.43 | 38.32 | 39.34 | 38.01 | -0.29% | 2.17% | 97036 | 37471万 | 171.12 | 186.86 | 21.32 | 56 | 九安医疗 | 2024-01-25 四 | 38.29 | 38.25 | 38.43 | 38.69 | 37.90 | 0.47% | 2.08% | 92911 | 35488万 | 171.61 | 187.39 | 21.38 | 57 | 九安医疗 | 2024-01-24 三 | 37.45 | 37.21 | 38.25 | 38.32 | 37.23 | 2.79% | 2.14% | 95744 | 36195万 | 170.81 | 186.52 | 21.28 | 58 | 九安医疗 | 2024-01-23 二 | 36.50 | 36.90 | 37.21 | 37.40 | 36.18 | 0.84% | 1.34% | 59807 | 22096万 | 166.17 | 181.44 | 20.7 | 59 | 九安医疗 | 2024-01-22 一 | 37.87 | 37.86 | 36.90 | 37.98 | 36.50 | -2.54% | 2.09% | 93498 | 34657万 | 164.78 | 179.93 | 20.53 | 60 | 九安医疗 | 2024-01-19 五 | 38.17 | 38.45 | 37.86 | 38.69 | 37.86 | -1.53% | 1.32% | 58735 | 22487万 | 169.07 | 184.61 | 21.06 | 61 | 九安医疗 | 2024-01-18 四 | 37.88 | 38.04 | 38.45 | 38.52 | 36.80 | 1.08% | 2.80% | 125027 | 46921万 | 171.7 | 187.49 | 21.39 | 62 | 九安医疗 | 2024-01-17 三 | 38.43 | 38.47 | 38.04 | 38.71 | 37.98 | -1.12% | 1.90% | 84628 | 32410万 | 169.87 | 185.49 | 21.16 | 63 | 九安医疗 | 2024-01-16 二 | 39.82 | 39.62 | 38.47 | 39.85 | 37.91 | -2.90% | 3.11% | 139076 | 53641万 | 171.79 | 187.59 | 21.4 | 64 | 九安医疗 | 2024-01-15 一 | 39.80 | 39.80 | 39.62 | 40.55 | 39.40 | -0.45% | 2.23% | 99553 | 39791万 | 176.93 | 193.2 | 22.04 | 65 | 九安医疗 | 2024-01-12 五 | 41.38 | 41.46 | 39.80 | 41.45 | 39.80 | -4.00% | 3.22% | 143577 | 58016万 | 177.73 | 194.07 | 22.14 | 66 | 九安医疗 | 2024-01-11 四 | 41.35 | 41.36 | 41.46 | 41.66 | 40.88 | 0.24% | 2.64% | 118020 | 48684万 | 185.14 | 202.17 | 23.06 | 67 | 九安医疗 | 2024-01-10 三 | 41.90 | 41.70 | 41.36 | 42.53 | 41.17 | -0.82% | 3.60% | 160623 | 67135万 | 184.7 | 201.68 | 23.01 | 68 | 九安医疗 | 2024-01-09 二 | 42.36 | 42.62 | 41.70 | 42.90 | 40.87 | -2.16% | 5.34% | 238469 | 99611万 | 186.22 | 203.34 | 23.2 | 69 | 九安医疗 | 2024-01-08 一 | 44.21 | 43.43 | 42.62 | 44.50 | 41.79 | -1.87% | 7.59% | 338724 | 145309万 | 190.32 | 207.82 | 23.71 | 70 | 九安医疗 | 2024-01-05 五 | 42.20 | 42.30 | 43.43 | 45.55 | 41.20 | 2.67% | 13.09% | 584504 | 251446万 | 193.94 | 211.77 | 24.16 | 71 | 九安医疗 | 2024-01-04 四 | 39.01 | 38.45 | 42.30 | 42.30 | 38.92 | 10.01% | 10.77% | 480892 | 198686万 | 188.89 | 206.26 | 23.53 | 72 | 九安医疗 | 2024-01-03 三 | 37.78 | 37.78 | 38.45 | 38.98 | 37.72 | 1.77% | 2.11% | 94341 | 36178万 | 171.7 | 187.49 | 21.39 | 73 | 九安医疗 | 2024-01-02 二 | 37.65 | 37.67 | 37.78 | 38.06 | 37.32 | 0.29% | 1.15% | 51556 | 19455万 | 168.71 | 184.22 | 21.02 | 74 | 九安医疗 | 2023-12-29 五 | 37.43 | 37.58 | 37.67 | 37.73 | 37.40 | 0.24% | 1.02% | 45490 | 17100万 | 168.22 | 183.69 | 20.95 | 75 | 九安医疗 | 2023-12-28 四 | 37.31 | 37.30 | 37.58 | 37.62 | 36.95 | 0.75% | 1.17% | 52432 | 19572万 | 167.82 | 183.25 | 20.9 | 76 | 九安医疗 | 2023-12-27 三 | 36.99 | 37.08 | 37.30 | 37.56 | 36.82 | 0.59% | 0.93% | 41546 | 15489万 | 166.57 | 181.88 | 20.75 | 77 | 九安医疗 | 2023-12-26 二 | 37.28 | 37.36 | 37.08 | 37.28 | 36.48 | -0.75% | 0.97% | 43242 | 15956万 | 165.58 | 180.81 | 20.63 | 78 | 九安医疗 | 2023-12-25 一 | 37.22 | 37.42 | 37.36 | 37.72 | 37.00 | -0.16% | 0.76% | 34006 | 12694万 | 166.83 | 182.18 | 20.78 | 79 | 九安医疗 | 2023-12-22 五 | 37.93 | 37.93 | 37.42 | 38.10 | 37.21 | -1.34% | 1.14% | 50944 | 19112万 | 167.1 | 182.47 | 20.82 | 80 | 九安医疗 | 2023-12-21 四 | 37.87 | 38.12 | 37.93 | 38.07 | 37.37 | -0.50% | 1.42% | 63390 | 23931万 | 169.38 | 184.96 | 21.1 | 81 | 九安医疗 | 2023-12-20 三 | 37.80 | 37.68 | 38.12 | 38.74 | 37.65 | 1.17% | 2.10% | 93564 | 35777万 | 170.23 | 185.88 | 21.2 | 82 | 九安医疗 | 2023-12-19 二 | 37.27 | 37.25 | 37.68 | 38.83 | 37.27 | 1.15% | 2.09% | 93212 | 35520万 | 168.26 | 183.74 | 20.96 | 83 | 九安医疗 | 2023-12-18 一 | 37.45 | 37.43 | 37.25 | 37.95 | 37.12 | -0.48% | 1.08% | 48065 | 18018万 | 166.34 | 181.64 | 20.72 | 84 | 九安医疗 | 2023-12-15 五 | 38.00 | 37.92 | 37.43 | 38.21 | 37.40 | -1.29% | 1.31% | 58506 | 22071万 | 167.15 | 182.52 | 20.82 | 85 | 九安医疗 | 2023-12-14 四 | 37.95 | 38.18 | 37.92 | 38.57 | 37.91 | -0.68% | 1.80% | 80195 | 30591万 | 169.34 | 184.91 | 21.09 | 86 | 九安医疗 | 2023-12-13 三 | 38.49 | 38.48 | 38.18 | 39.13 | 38.12 | -0.78% | 3.31% | 147958 | 57340万 | 170.5 | 186.17 | 21.24 | 87 | 九安医疗 | 2023-12-12 二 | 37.00 | 37.08 | 38.48 | 39.00 | 37.00 | 3.78% | 4.68% | 208883 | 79971万 | 171.84 | 187.64 | 21.41 | 88 | 九安医疗 | 2023-12-11 一 | 37.10 | 37.15 | 37.08 | 37.16 | 36.28 | -0.19% | 1.26% | 56157 | 20601万 | 165.58 | 180.81 | 20.63 | 89 | 九安医疗 | 2023-12-08 五 | 36.43 | 36.56 | 37.15 | 37.47 | 36.31 | 1.61% | 2.09% | 93267 | 34500万 | 165.9 | 181.15 | 20.67 | 90 | 九安医疗 | 2023-12-07 四 | 36.00 | 36.02 | 36.56 | 37.65 | 35.61 | 1.50% | 2.36% | 105426 | 38660万 | 163.26 | 178.27 | 20.34 | 91 | 九安医疗 | 2023-12-06 三 | 36.19 | 36.27 | 36.02 | 36.26 | 35.74 | -0.69% | 0.97% | 43227 | 15570万 | 160.85 | 175.64 | 20.04 | 92 | 九安医疗 | 2023-12-05 二 | 37.08 | 37.17 | 36.27 | 37.09 | 36.27 | -2.42% | 1.11% | 49388 | 18082万 | 161.97 | 176.86 | 20.18 | 93 | 九安医疗 | 2023-12-04 一 | 37.10 | 37.23 | 37.17 | 37.46 | 36.70 | -0.16% | 0.96% | 42823 | 15929万 | 165.99 | 181.25 | 20.68 | 94 | 九安医疗 | 2023-12-01 五 | 37.01 | 37.00 | 37.23 | 37.35 | 36.96 | 0.62% | 0.96% | 42733 | 15883万 | 166.25 | 181.54 | 20.71 | 95 | 九安医疗 | 2023-11-30 四 | 36.53 | 36.96 | 37.00 | 37.20 | 36.53 | 0.11% | 0.84% | 37483 | 13844万 | 165.23 | 180.42 | 20.58 | 96 | 九安医疗 | 2023-11-29 三 | 36.89 | 36.93 | 36.96 | 37.68 | 36.74 | 0.08% | 1.31% | 58475 | 21750万 | 165.05 | 180.23 | 20.56 | 97 | 九安医疗 | 2023-11-28 二 | 36.70 | 36.73 | 36.93 | 37.25 | 36.22 | 0.54% | 1.13% | 50338 | 18531万 | 164.91 | 180.08 | 20.54 | 98 | 九安医疗 | 2023-11-27 一 | 37.68 | 37.64 | 36.73 | 37.68 | 36.53 | -2.42% | 1.75% | 78048 | 28727万 | 164.02 | 179.1 | 20.43 | 99 | 九安医疗 | 2023-11-24 五 | 37.03 | 37.12 | 37.64 | 37.68 | 36.93 | 1.40% | 1.66% | 74206 | 27681万 | 168.09 | 183.54 | 20.94 | 100 | 九安医疗 | 2023-11-23 四 | 36.58 | 36.58 | 37.12 | 37.17 | 36.52 | 1.48% | 1.23% | 54874 | 20223万 | 165.76 | 181.01 | 20.65 | 101 | 九安医疗 | 2023-11-22 三 | 37.19 | 37.48 | 36.58 | 37.47 | 36.53 | -2.40% | 1.53% | 68438 | 25249万 | 163.35 | 178.37 | 20.35 | 102 | 九安医疗 | 2023-11-21 二 | 37.00 | 36.91 | 37.48 | 39.20 | 37.00 | 1.54% | 3.61% | 161422 | 61727万 | 167.37 | 182.76 | 20.85 | 103 | 九安医疗 | 2023-11-20 一 | 36.68 | 36.56 | 36.91 | 36.94 | 36.44 | 0.96% | 1.01% | 45652 | 16768万 | 166.81 | 179.43 | 20.47 | 104 | 九安医疗 | 2023-11-17 五 | 36.53 | 36.63 | 36.56 | 36.74 | 36.40 | -0.19% | 0.71% | 32038 | 11717万 | 165.23 | 177.73 | 20.28 | 105 | 九安医疗 | 2023-11-16 四 | 36.97 | 36.98 | 36.63 | 36.97 | 36.62 | -0.95% | 0.68% | 30854 | 11330万 | 165.55 | 178.07 | 20.31 | 106 | 九安医疗 | 2023-11-15 三 | 37.10 | 36.99 | 36.98 | 37.25 | 36.86 | -0.03% | 0.72% | 32684 | 12094万 | 167.13 | 179.77 | 20.51 | 107 | 九安医疗 | 2023-11-14 二 | 37.04 | 37.05 | 36.99 | 37.20 | 36.72 | -0.16% | 0.84% | 38071 | 14043万 | 167.17 | 179.82 | 20.51 | 108 | 九安医疗 | 2023-11-13 一 | 37.25 | 37.26 | 37.05 | 37.45 | 37.01 | -0.56% | 0.97% | 43933 | 16317万 | 167.44 | 180.11 | 20.55 | 109 | 九安医疗 | 2023-11-10 五 | 37.35 | 37.30 | 37.26 | 37.56 | 37.03 | -0.11% | 1.14% | 51613 | 19291万 | 168.39 | 181.14 | 20.66 | 110 | 九安医疗 | 2023-11-09 四 | 37.48 | 37.48 | 37.30 | 38.26 | 37.30 | -0.48% | 1.80% | 81361 | 30735万 | 168.57 | 181.33 | 20.69 | 111 | 九安医疗 | 2023-11-08 三 | 37.43 | 37.60 | 37.48 | 37.86 | 37.35 | -0.32% | 1.88% | 85100 | 31978万 | 169.39 | 182.21 | 20.79 | 112 | 九安医疗 | 2023-11-07 二 | 36.13 | 36.20 | 37.60 | 38.20 | 36.11 | 3.87% | 4.96% | 224264 | 84154万 | 169.93 | 182.79 | 20.85 | 113 | 九安医疗 | 2023-11-06 一 | 36.16 | 36.18 | 36.20 | 36.45 | 36.02 | 0.06% | 1.30% | 58575 | 21201万 | 163.6 | 175.98 | 20.08 | 114 | 九安医疗 | 2023-11-03 五 | 35.88 | 35.88 | 36.18 | 36.35 | 35.88 | 0.84% | 1.02% | 46199 | 16697万 | 163.51 | 175.89 | 20.06 | 115 | 九安医疗 | 2023-11-02 四 | 35.99 | 35.88 | 35.88 | 36.28 | 35.86 | 0.00% | 0.97% | 44050 | 15878万 | 162.16 | 174.43 | 19.9 | 116 | 九安医疗 | 2023-11-01 三 | 35.50 | 35.73 | 35.88 | 36.25 | 35.25 | 0.42% | 1.47% | 66641 | 23929万 | 162.16 | 174.43 | 19.9 | 117 | 九安医疗 | 2023-10-31 二 | 35.74 | 35.80 | 35.73 | 36.00 | 35.51 | -0.20% | 0.84% | 37752 | 13490万 | 161.48 | 173.7 | 11.05 | 118 | 九安医疗 | 2023-10-30 一 | 35.46 | 35.50 | 35.80 | 35.97 | 35.33 | 0.85% | 1.05% | 51151 | 18291万 | 173.91 | 174.04 | 11.07 | 119 | 九安医疗 | 2023-10-27 五 | 34.87 | 34.97 | 35.50 | 35.67 | 34.70 | 1.52% | 1.16% | 56472 | 19935万 | 172.44 | 172.58 | 10.98 | 120 | 九安医疗 | 2023-10-26 四 | 34.70 | 34.91 | 34.97 | 35.04 | 34.32 | 0.17% | 0.80% | 38689 | 13412万 | 169.87 | 170 | 10.81 | 121 | 九安医疗 | 2023-10-25 三 | 34.57 | 34.38 | 34.91 | 35.31 | 34.48 | 1.54% | 0.95% | 46072 | 16039万 | 169.58 | 169.71 | 10.79 | 122 | 九安医疗 | 2023-10-24 二 | 34.34 | 34.11 | 34.38 | 34.55 | 34.14 | 0.79% | 0.69% | 33629 | 11549万 | 167 | 167.14 | 10.63 | 123 | 九安医疗 | 2023-10-23 一 | 34.60 | 34.60 | 34.11 | 34.67 | 34.04 | -1.42% | 0.88% | 41485 | 14235万 | 161.06 | 165.8 | 10.54 | 124 | 九安医疗 | 2023-10-20 五 | 34.80 | 34.89 | 34.60 | 35.07 | 34.59 | -0.83% | 0.85% | 40276 | 14032万 | 163.37 | 168.18 | 10.7 | 125 | 九安医疗 | 2023-10-19 四 | 35.70 | 35.86 | 34.89 | 35.70 | 34.89 | -2.70% | 1.14% | 53704 | 18955万 | 164.74 | 169.59 | 10.79 | 126 | 九安医疗 | 2023-10-18 三 | 36.41 | 36.60 | 35.86 | 36.49 | 35.80 | -2.02% | 1.16% | 54776 | 19736万 | 169.32 | 174.3 | 11.09 | 127 | 九安医疗 | 2023-10-17 二 | 36.79 | 36.86 | 36.60 | 36.93 | 36.21 | -0.71% | 1.27% | 60050 | 21919万 | 172.81 | 177.9 | 11.31 | 128 | 九安医疗 | 2023-10-16 一 | 36.98 | 37.05 | 36.86 | 37.21 | 36.61 | -0.51% | 1.36% | 64414 | 23795万 | 174.04 | 179.16 | 11.39 | 129 | 九安医疗 | 2023-10-13 五 | 37.11 | 37.12 | 37.05 | 37.37 | 36.86 | -0.19% | 1.17% | 55301 | 20502万 | 174.94 | 180.09 | 11.45 | 130 | 九安医疗 | 2023-10-12 四 | 37.09 | 37.05 | 37.12 | 37.45 | 37.01 | 0.19% | 1.08% | 51099 | 18999万 | 175.27 | 180.43 | 11.47 | 131 | 九安医疗 | 2023-10-11 三 | 37.06 | 37.04 | 37.05 | 37.67 | 37.00 | 0.03% | 1.58% | 74589 | 27885万 | 174.94 | 180.09 | 11.45 | 132 | 九安医疗 | 2023-10-10 二 | 37.20 | 37.19 | 37.04 | 37.36 | 36.87 | -0.40% | 0.82% | 38830 | 14385万 | 174.89 | 180.04 | 11.45 | 133 | 九安医疗 | 2023-10-09 一 | 37.06 | 37.32 | 37.19 | 37.53 | 36.56 | -0.35% | 1.52% | 71662 | 26561万 | 175.6 | 180.77 | 11.5 | 134 | 九安医疗 | 2023-09-28 四 | 37.40 | 37.28 | 37.32 | 37.59 | 37.24 | 0.11% | 1.31% | 61661 | 23053万 | 176.21 | 181.4 | 11.54 | 135 | 九安医疗 | 2023-09-27 三 | 37.36 | 37.42 | 37.28 | 37.58 | 37.22 | -0.37% | 1.27% | 59966 | 22431万 | 176.02 | 181.21 | 11.52 | 136 | 九安医疗 | 2023-09-26 二 | 37.70 | 37.84 | 37.42 | 37.82 | 37.08 | -1.11% | 1.68% | 79130 | 29634万 | 176.69 | 181.89 | 11.57 | 137 | 九安医疗 | 2023-09-25 一 | 37.17 | 37.52 | 37.84 | 38.37 | 37.16 | 0.85% | 2.83% | 133571 | 50694万 | 178.67 | 183.93 | 11.7 | 138 | 九安医疗 | 2023-09-22 五 | 37.79 | 37.39 | 37.52 | 38.09 | 36.91 | 0.35% | 2.68% | 126694 | 47401万 | 177.16 | 182.37 | 11.6 | 139 | 九安医疗 | 2023-09-21 四 | 36.73 | 36.58 | 37.39 | 37.89 | 36.55 | 2.21% | 3.55% | 167768 | 62580万 | 176.54 | 181.74 | 11.56 | 140 | 九安医疗 | 2023-09-20 三 | 36.63 | 36.72 | 36.58 | 36.81 | 36.45 | -0.38% | 0.82% | 38881 | 14240万 | 172.72 | 177.8 | 11.31 | 141 | 九安医疗 | 2023-09-19 二 | 36.75 | 36.73 | 36.72 | 36.96 | 36.43 | -0.03% | 1.02% | 48235 | 17696万 | 173.38 | 178.48 | 11.35 | 142 | 九安医疗 | 2023-09-18 一 | 36.69 | 36.69 | 36.73 | 36.84 | 36.48 | 0.11% | 1.13% | 53250 | 19524万 | 173.43 | 178.53 | 11.35 | 143 | 九安医疗 | 2023-09-15 五 | 36.78 | 36.68 | 36.69 | 36.96 | 36.61 | 0.03% | 1.25% | 59060 | 21724万 | 173.24 | 178.34 | 11.34 | 144 | 九安医疗 | 2023-09-14 四 | 36.67 | 36.67 | 36.68 | 36.99 | 36.48 | 0.03% | 0.98% | 46191 | 16928万 | 173.19 | 178.29 | 11.34 | 145 | 九安医疗 | 2023-09-13 三 | 36.58 | 36.58 | 36.67 | 36.73 | 36.20 | 0.25% | 1.46% | 69002 | 25169万 | 173.14 | 178.24 | 11.34 | 146 | 九安医疗 | 2023-09-12 二 | 36.68 | 36.55 | 36.58 | 36.86 | 36.46 | 0.08% | 1.15% | 54333 | 19921万 | 172.72 | 177.8 | 11.31 | 147 | 九安医疗 | 2023-09-11 一 | 36.28 | 36.32 | 36.55 | 36.78 | 36.21 | 0.63% | 1.51% | 71425 | 26115万 | 172.58 | 177.66 | 11.3 | 148 | 九安医疗 | 2023-09-08 五 | 36.20 | 36.10 | 36.32 | 36.48 | 36.04 | 0.61% | 1.17% | 55030 | 19956万 | 171.49 | 176.54 | 11.23 | 149 | 九安医疗 | 2023-09-07 四 | 36.18 | 36.24 | 36.10 | 36.44 | 36.01 | -0.39% | 1.18% | 55938 | 20251万 | 170.45 | 175.47 | 11.16 | 150 | 九安医疗 | 2023-09-06 三 | 36.45 | 36.39 | 36.24 | 36.85 | 36.19 | -0.41% | 1.45% | 68449 | 24893万 | 171.11 | 176.15 | 11.2 | 151 | 九安医疗 | 2023-09-05 二 | 36.71 | 36.86 | 36.39 | 36.86 | 36.32 | -1.28% | 1.36% | 64070 | 23366万 | 171.82 | 176.88 | 11.25 | 152 | 九安医疗 | 2023-09-04 一 | 37.20 | 37.02 | 36.86 | 37.28 | 36.70 | -0.43% | 1.86% | 87862 | 32393万 | 174.04 | 179.16 | 11.39 | 153 | 九安医疗 | 2023-09-01 五 | 36.90 | 37.11 | 37.02 | 38.05 | 36.88 | -0.24% | 2.80% | 132363 | 49412万 | 174.8 | 179.94 | 11.44 | 154 | 九安医疗 | 2023-08-31 四 | 37.59 | 37.61 | 37.11 | 37.59 | 36.79 | -1.33% | 4.98% | 235182 | 87328万 | 175.22 | 180.38 | 11.47 | 155 | 九安医疗 | 2023-08-30 三 | 35.67 | 34.19 | 37.61 | 37.61 | 35.48 | 10.00% | 9.24% | 436117 | 160932万 | 177.58 | 182.81 | 11.63 | 156 | 九安医疗 | 2023-08-29 二 | 33.36 | 33.55 | 34.19 | 34.20 | 33.35 | 1.91% | 1.27% | 61705 | 20942万 | 165.56 | 165.68 | 7.14 | 157 | 九安医疗 | 2023-08-28 一 | 34.86 | 33.05 | 33.55 | 34.88 | 33.42 | 1.51% | 1.60% | 77435 | 26397万 | 162.46 | 162.58 | 7.01 | 158 | 九安医疗 | 2023-08-25 五 | 33.49 | 33.56 | 33.05 | 33.68 | 33.04 | -1.52% | 0.79% | 38142 | 12724万 | 160.04 | 160.16 | 6.9 | 159 | 九安医疗 | 2023-08-23 三 | 33.92 | 33.96 | 33.64 | 34.10 | 33.64 | -0.94% | 0.80% | 38707 | 13095万 | 162.9 | 163.02 | 7.03 | 160 | 九安医疗 | 2023-08-22 二 | 34.16 | 34.32 | 33.96 | 34.32 | 33.65 | -1.05% | 1.31% | 63595 | 21578万 | 164.45 | 164.57 | 7.09 |
|
行情刷新 | 流通股东
|