| 股票名称 | 代码 301234 | 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 | 五洲医疗 | 2024-04-17 三 | 20.69 | 20.33 | 22.43 | 22.60 | 20.66 | 10.33% | 15.54% | 28632 | 6311万 | 4.13 | 15.25 | 26.67 | 2 | 五洲医疗 | 2024-04-16 二 | 23.03 | 24.59 | 20.33 | 23.06 | 20.06 | -17.32% | 16.78% | 30918 | 6496万 | 3.75 | 13.82 | 24.18 | 3 | 五洲医疗 | 2024-04-15 一 | 26.00 | 26.10 | 24.59 | 26.15 | 23.82 | -5.79% | 10.80% | 19899 | 4950万 | 4.53 | 16.72 | 22 | 4 | 五洲医疗 | 2024-04-12 五 | 25.87 | 25.88 | 26.10 | 26.55 | 25.81 | 0.85% | 5.48% | 10097 | 2636万 | 4.81 | 17.75 | 23.35 | 5 | 五洲医疗 | 2024-04-11 四 | 25.28 | 25.34 | 25.88 | 26.18 | 24.95 | 2.13% | 5.25% | 9675 | 2497万 | 4.77 | 17.6 | 23.16 | 6 | 五洲医疗 | 2024-04-10 三 | 26.00 | 26.02 | 25.34 | 26.06 | 25.06 | -2.61% | 4.59% | 8455 | 2155万 | 4.67 | 17.23 | 22.67 | 7 | 五洲医疗 | 2024-04-09 二 | 25.21 | 25.21 | 26.02 | 26.04 | 25.19 | 3.21% | 4.52% | 8331 | 2140万 | 4.79 | 17.69 | 23.28 | 8 | 五洲医疗 | 2024-04-08 一 | 26.56 | 26.57 | 25.21 | 26.62 | 25.20 | -5.12% | 7.43% | 13693 | 3527万 | 4.65 | 17.14 | 22.56 | 9 | 五洲医疗 | 2024-04-03 三 | 27.10 | 27.23 | 26.57 | 27.10 | 26.30 | -2.42% | 6.99% | 12879 | 3434万 | 4.9 | 18.07 | 23.77 | 10 | 五洲医疗 | 2024-04-02 二 | 27.10 | 27.16 | 27.23 | 27.27 | 26.80 | 0.26% | 5.25% | 9683 | 2620万 | 5.02 | 18.52 | 24.36 | 11 | 五洲医疗 | 2024-04-01 一 | 26.39 | 26.40 | 27.16 | 27.16 | 26.38 | 2.88% | 7.35% | 13536 | 3633万 | 5.01 | 18.47 | 24.3 | 12 | 五洲医疗 | 2024-03-29 五 | 26.09 | 26.10 | 26.40 | 26.40 | 25.90 | 1.15% | 6.26% | 11530 | 3025万 | 4.86 | 17.95 | 23.62 | 13 | 五洲医疗 | 2024-03-28 四 | 26.04 | 26.03 | 26.10 | 26.56 | 25.39 | 0.27% | 8.62% | 15889 | 4144万 | 4.81 | 17.75 | 23.35 | 14 | 五洲医疗 | 2024-03-27 三 | 26.24 | 26.08 | 26.03 | 26.95 | 25.20 | -0.19% | 10.73% | 19775 | 5251万 | 4.8 | 17.7 | 23.29 | 15 | 五洲医疗 | 2024-03-26 二 | 25.95 | 25.76 | 26.08 | 26.34 | 25.47 | 1.24% | 5.65% | 10411 | 2702万 | 4.81 | 17.73 | 23.34 | 16 | 五洲医疗 | 2024-03-25 一 | 26.54 | 26.61 | 25.76 | 26.90 | 25.71 | -3.19% | 7.45% | 13732 | 3629万 | 4.75 | 17.52 | 23.05 | 17 | 五洲医疗 | 2024-03-22 五 | 27.13 | 27.05 | 26.61 | 27.27 | 26.25 | -1.63% | 8.55% | 15765 | 4223万 | 4.9 | 18.09 | 23.81 | 18 | 五洲医疗 | 2024-03-21 四 | 27.35 | 27.35 | 27.05 | 27.36 | 26.39 | -1.10% | 9.38% | 17291 | 4665万 | 4.98 | 18.39 | 24.2 | 19 | 五洲医疗 | 2024-03-20 三 | 26.76 | 26.92 | 27.35 | 27.77 | 26.59 | 1.60% | 11.51% | 21205 | 5797万 | 5.04 | 18.6 | 24.47 | 20 | 五洲医疗 | 2024-03-19 二 | 26.86 | 26.84 | 26.92 | 27.20 | 26.68 | 0.30% | 7.39% | 13610 | 3667万 | 4.96 | 18.31 | 24.09 | 21 | 五洲医疗 | 2024-03-18 一 | 26.00 | 25.94 | 26.84 | 26.95 | 25.81 | 3.47% | 8.93% | 16459 | 4365万 | 4.95 | 18.25 | 24.02 | 22 | 五洲医疗 | 2024-03-15 五 | 25.33 | 25.61 | 25.94 | 25.95 | 25.17 | 1.29% | 6.55% | 12062 | 3092万 | 4.78 | 17.64 | 23.21 | 23 | 五洲医疗 | 2024-03-14 四 | 25.71 | 25.60 | 25.61 | 26.62 | 25.10 | 0.04% | 10.18% | 18760 | 4840万 | 4.72 | 17.41 | 22.92 | 24 | 五洲医疗 | 2024-03-08 五 | 24.19 | 24.20 | 24.30 | 24.45 | 23.87 | 0.41% | 4.93% | 9083 | 2195万 | 4.48 | 16.52 | 21.74 | 25 | 五洲医疗 | 2024-03-07 四 | 24.45 | 24.37 | 24.20 | 24.78 | 23.92 | -0.70% | 6.56% | 12086 | 2949万 | 4.46 | 16.46 | 21.65 | 26 | 五洲医疗 | 2024-03-06 三 | 23.72 | 23.87 | 24.37 | 24.51 | 23.62 | 2.09% | 6.57% | 12116 | 2923万 | 4.49 | 16.57 | 21.81 | 27 | 五洲医疗 | 2024-03-05 二 | 24.60 | 24.63 | 23.87 | 24.61 | 23.70 | -3.09% | 7.51% | 13844 | 3336万 | 4.4 | 16.23 | 21.36 | 28 | 五洲医疗 | 2024-03-04 一 | 24.64 | 24.64 | 24.63 | 25.13 | 24.05 | -0.04% | 8.14% | 15002 | 3689万 | 4.54 | 16.75 | 22.04 | 29 | 五洲医疗 | 2024-03-01 五 | 25.00 | 24.67 | 24.64 | 25.08 | 24.16 | -0.12% | 11.14% | 20522 | 5051万 | 4.54 | 16.76 | 22.05 | 30 | 五洲医疗 | 2024-02-29 四 | 22.82 | 23.39 | 24.67 | 24.90 | 22.82 | 5.47% | 14.75% | 27184 | 6591万 | 4.55 | 16.78 | 22.07 | 31 | 五洲医疗 | 2024-02-28 三 | 26.27 | 26.11 | 23.39 | 27.23 | 23.33 | -10.42% | 20.21% | 37247 | 9507万 | 4.31 | 15.91 | 20.93 | 32 | 五洲医疗 | 2024-02-27 二 | 25.45 | 25.88 | 26.11 | 26.11 | 24.88 | 0.89% | 14.10% | 25982 | 6683万 | 4.81 | 17.75 | 23.36 | 33 | 五洲医疗 | 2024-02-26 一 | 24.40 | 24.20 | 25.88 | 26.13 | 24.30 | 6.94% | 15.96% | 29403 | 7403万 | 4.77 | 17.6 | 23.16 | 34 | 五洲医疗 | 2024-02-23 五 | 23.64 | 23.42 | 24.20 | 24.34 | 23.17 | 3.33% | 10.87% | 20035 | 4745万 | 4.46 | 16.46 | 21.65 | 35 | 五洲医疗 | 2024-02-22 四 | 22.29 | 22.33 | 23.42 | 23.42 | 22.28 | 4.88% | 12.41% | 22862 | 5239万 | 4.32 | 15.93 | 20.96 | 36 | 五洲医疗 | 2024-02-21 三 | 21.75 | 21.88 | 22.33 | 23.09 | 21.39 | 2.06% | 14.32% | 26381 | 5918万 | 4.11 | 15.18 | 19.98 | 37 | 五洲医疗 | 2024-02-20 二 | 21.25 | 21.43 | 21.88 | 22.12 | 20.73 | 2.10% | 12.39% | 22839 | 4952万 | 4.03 | 14.88 | 19.58 | 38 | 五洲医疗 | 2024-02-19 一 | 20.60 | 20.44 | 21.43 | 21.95 | 20.51 | 4.84% | 18.84% | 34722 | 7374万 | 3.95 | 14.57 | 19.18 | 39 | 五洲医疗 | 2024-02-08 四 | 18.00 | 17.83 | 20.44 | 20.66 | 17.01 | 14.64% | 22.53% | 41511 | 7841万 | 3.77 | 13.9 | 18.29 | 40 | 五洲医疗 | 2024-02-07 三 | 19.79 | 19.71 | 17.83 | 20.01 | 17.63 | -9.54% | 18.40% | 33910 | 6276万 | 3.29 | 12.12 | 15.95 | 41 | 五洲医疗 | 2024-02-06 二 | 19.35 | 19.35 | 19.71 | 20.79 | 17.83 | 1.86% | 13.00% | 23962 | 4572万 | 3.63 | 13.4 | 17.64 | 42 | 五洲医疗 | 2024-02-05 一 | 23.38 | 23.39 | 19.35 | 23.38 | 19.12 | -17.27% | 10.13% | 18660 | 3788万 | 3.57 | 13.16 | 17.31 | 43 | 五洲医疗 | 2024-02-02 五 | 25.13 | 25.08 | 23.39 | 25.84 | 22.50 | -6.74% | 6.11% | 11255 | 2686万 | 4.31 | 15.91 | 20.93 | 44 | 五洲医疗 | 2024-02-01 四 | 25.43 | 25.40 | 25.08 | 25.65 | 24.46 | -1.26% | 5.21% | 9592 | 2406万 | 4.62 | 17.05 | 22.44 | 45 | 五洲医疗 | 2024-01-31 三 | 27.36 | 27.37 | 25.40 | 27.36 | 25.30 | -7.20% | 5.76% | 10615 | 2766万 | 4.68 | 17.27 | 22.73 | 46 | 五洲医疗 | 2024-01-30 二 | 28.45 | 28.50 | 27.37 | 28.45 | 27.21 | -3.96% | 3.20% | 5904 | 1639万 | 5.04 | 18.61 | 24.49 | 47 | 五洲医疗 | 2024-01-29 一 | 29.81 | 29.73 | 28.50 | 30.27 | 28.32 | -4.14% | 4.02% | 7410 | 2141万 | 5.25 | 19.38 | 25.5 | 48 | 五洲医疗 | 2024-01-26 五 | 29.80 | 29.69 | 29.73 | 30.49 | 29.61 | 0.13% | 4.46% | 8213 | 2469万 | 5.48 | 20.22 | 26.6 | 49 | 五洲医疗 | 2024-01-25 四 | 28.30 | 28.22 | 29.69 | 29.74 | 28.00 | 5.21% | 5.43% | 10009 | 2898万 | 5.47 | 20.19 | 26.57 | 50 | 五洲医疗 | 2024-01-24 三 | 27.89 | 27.92 | 28.22 | 28.50 | 27.02 | 1.07% | 5.25% | 9677 | 2696万 | 5.2 | 19.19 | 25.25 | 51 | 五洲医疗 | 2024-01-23 二 | 28.03 | 28.30 | 27.92 | 28.35 | 27.49 | -1.34% | 5.15% | 9498 | 2646万 | 5.15 | 18.99 | 24.98 | 52 | 五洲医疗 | 2024-01-22 一 | 30.40 | 30.41 | 28.30 | 30.42 | 28.08 | -6.94% | 4.73% | 8721 | 2560万 | 5.22 | 19.24 | 25.32 | 53 | 五洲医疗 | 2024-01-19 五 | 30.93 | 30.78 | 30.41 | 31.27 | 30.39 | -1.20% | 3.69% | 6802 | 2090万 | 5.6 | 20.68 | 27.21 | 54 | 五洲医疗 | 2024-01-18 四 | 31.43 | 31.46 | 30.78 | 31.43 | 29.99 | -2.16% | 4.78% | 8812 | 2689万 | 5.67 | 20.93 | 27.54 | 55 | 五洲医疗 | 2024-01-17 三 | 32.16 | 32.14 | 31.46 | 32.53 | 31.43 | -2.12% | 3.38% | 6220 | 1988万 | 5.8 | 21.39 | 28.15 | 56 | 五洲医疗 | 2024-01-16 二 | 32.84 | 32.79 | 32.14 | 32.84 | 31.89 | -1.98% | 3.57% | 6585 | 2125万 | 5.92 | 21.86 | 28.76 | 57 | 五洲医疗 | 2024-01-15 一 | 32.50 | 32.62 | 32.79 | 32.96 | 32.27 | 0.52% | 2.49% | 4584 | 1498万 | 6.04 | 22.3 | 29.34 | 58 | 五洲医疗 | 2024-01-12 五 | 33.24 | 33.25 | 32.62 | 33.52 | 32.62 | -1.89% | 2.73% | 5022 | 1660万 | 6.01 | 22.18 | 29.19 | 59 | 五洲医疗 | 2024-01-11 四 | 32.67 | 32.64 | 33.25 | 33.33 | 32.49 | 1.87% | 2.74% | 5049 | 1666万 | 6.13 | 22.61 | 29.75 | 60 | 五洲医疗 | 2024-01-10 三 | 33.14 | 32.98 | 32.64 | 33.34 | 32.50 | -1.03% | 2.76% | 5079 | 1673万 | 6.01 | 22.2 | 29.21 | 61 | 五洲医疗 | 2024-01-09 二 | 32.90 | 32.90 | 32.98 | 33.51 | 32.75 | 0.24% | 2.54% | 4686 | 1550万 | 6.08 | 22.43 | 29.51 | 62 | 五洲医疗 | 2024-01-08 一 | 33.43 | 33.59 | 32.90 | 33.79 | 32.84 | -2.05% | 2.52% | 4642 | 1542万 | 6.06 | 22.37 | 29.44 | 63 | 五洲医疗 | 2024-01-05 五 | 33.85 | 34.04 | 33.59 | 34.35 | 33.34 | -1.32% | 3.41% | 6285 | 2128万 | 6.19 | 22.84 | 30.06 | 64 | 五洲医疗 | 2024-01-04 四 | 34.39 | 34.10 | 34.04 | 34.39 | 33.68 | -0.18% | 2.21% | 4076 | 1384万 | 6.27 | 23.15 | 30.46 | 65 | 五洲医疗 | 2024-01-03 三 | 34.16 | 33.95 | 34.10 | 34.44 | 33.95 | 0.44% | 4.31% | 7944 | 2714万 | 6.28 | 23.19 | 30.51 | 66 | 五洲医疗 | 2024-01-02 二 | 33.87 | 33.88 | 33.95 | 34.22 | 33.57 | 0.21% | 3.58% | 6592 | 2241万 | 6.26 | 23.09 | 30.38 | 67 | 五洲医疗 | 2023-12-29 五 | 33.11 | 33.11 | 33.88 | 33.98 | 33.11 | 2.33% | 3.40% | 6258 | 2108万 | 6.24 | 23.04 | 30.32 | 68 | 五洲医疗 | 2023-12-28 四 | 32.61 | 32.65 | 33.11 | 33.45 | 32.23 | 1.41% | 3.11% | 5728 | 1889万 | 6.1 | 22.51 | 29.63 | 69 | 五洲医疗 | 2023-12-27 三 | 32.56 | 32.55 | 32.65 | 32.78 | 32.22 | 0.31% | 2.01% | 3707 | 1206万 | 6.02 | 22.2 | 29.21 | 70 | 五洲医疗 | 2023-12-26 二 | 32.69 | 32.66 | 32.55 | 32.99 | 32.41 | -0.34% | 2.07% | 3818 | 1244万 | 6 | 22.13 | 29.13 | 71 | 五洲医疗 | 2023-12-25 一 | 33.17 | 33.20 | 32.66 | 33.37 | 32.63 | -1.63% | 3.04% | 5607 | 1841万 | 6.02 | 22.21 | 29.22 | 72 | 五洲医疗 | 2023-12-22 五 | 33.58 | 33.67 | 33.20 | 33.76 | 33.03 | -1.40% | 2.82% | 5202 | 1733万 | 6.12 | 22.58 | 29.71 | 73 | 五洲医疗 | 2023-12-21 四 | 33.94 | 33.97 | 33.67 | 33.94 | 33.06 | -0.88% | 3.23% | 5955 | 1994万 | 6.2 | 22.9 | 30.13 | 74 | 五洲医疗 | 2023-12-20 三 | 33.71 | 33.55 | 33.97 | 34.29 | 33.65 | 1.25% | 3.85% | 7103 | 2421万 | 6.26 | 23.1 | 30.4 | 75 | 五洲医疗 | 2023-12-19 二 | 33.78 | 33.58 | 33.55 | 33.79 | 33.08 | -0.09% | 2.46% | 4539 | 1520万 | 6.18 | 22.81 | 30.02 | 76 | 五洲医疗 | 2023-12-18 一 | 34.07 | 33.82 | 33.58 | 34.07 | 33.44 | -0.71% | 3.48% | 6408 | 2161万 | 6.19 | 22.83 | 30.05 | 77 | 五洲医疗 | 2023-12-15 五 | 33.98 | 34.01 | 33.82 | 34.31 | 33.70 | -0.56% | 2.95% | 5432 | 1844万 | 6.23 | 23 | 30.26 | 78 | 五洲医疗 | 2023-12-14 四 | 34.63 | 34.49 | 34.01 | 35.10 | 33.99 | -1.39% | 3.27% | 6017 | 2066万 | 6.27 | 23.13 | 30.43 | 79 | 五洲医疗 | 2023-12-13 三 | 34.15 | 34.15 | 34.49 | 34.88 | 34.03 | 1.00% | 3.91% | 7207 | 2488万 | 6.36 | 23.45 | 30.86 | 80 | 五洲医疗 | 2023-12-12 二 | 34.39 | 34.38 | 34.15 | 34.59 | 33.94 | -0.67% | 3.34% | 6148 | 2099万 | 6.29 | 23.22 | 30.56 | 81 | 五洲医疗 | 2023-12-11 一 | 33.98 | 34.00 | 34.38 | 34.49 | 33.59 | 1.12% | 5.10% | 9394 | 3210万 | 6.34 | 23.38 | 30.76 | 82 | 五洲医疗 | 2023-12-08 五 | 34.70 | 34.70 | 34.00 | 34.97 | 34.00 | -2.02% | 4.16% | 7660 | 2640万 | 6.27 | 23.12 | 30.42 | 83 | 五洲医疗 | 2023-12-07 四 | 35.02 | 35.06 | 34.70 | 35.42 | 34.68 | -1.03% | 3.69% | 6801 | 2376万 | 6.39 | 23.6 | 31.05 | 84 | 五洲医疗 | 2023-12-06 三 | 35.19 | 35.10 | 35.06 | 35.62 | 35.03 | -0.11% | 3.94% | 7268 | 2567万 | 6.46 | 23.84 | 31.37 | 85 | 五洲医疗 | 2023-12-05 二 | 35.46 | 35.37 | 35.10 | 35.66 | 35.03 | -0.76% | 4.98% | 9182 | 3239万 | 6.47 | 23.87 | 31.41 | 86 | 五洲医疗 | 2023-12-04 一 | 35.66 | 35.81 | 35.37 | 36.00 | 35.27 | -1.23% | 4.40% | 8111 | 2881万 | 6.52 | 24.05 | 31.65 | 87 | 五洲医疗 | 2023-12-01 五 | 35.40 | 35.44 | 35.81 | 35.95 | 35.32 | 1.04% | 4.90% | 9025 | 3219万 | 6.6 | 24.35 | 32.04 | 88 | 五洲医疗 | 2023-11-30 四 | 35.65 | 35.64 | 35.44 | 35.90 | 35.10 | -0.56% | 5.00% | 9223 | 3260万 | 6.53 | 24.1 | 31.71 | 89 | 五洲医疗 | 2023-11-29 三 | 36.74 | 36.72 | 35.64 | 36.74 | 35.63 | -2.94% | 7.42% | 13678 | 4914万 | 6.57 | 24.24 | 31.89 | 90 | 五洲医疗 | 2023-11-28 二 | 35.79 | 35.79 | 36.72 | 36.84 | 35.55 | 2.60% | 10.62% | 19576 | 7129万 | 6.77 | 24.97 | 32.86 | 91 | 五洲医疗 | 2023-11-27 一 | 37.45 | 37.10 | 35.79 | 37.46 | 35.55 | -3.53% | 13.43% | 24748 | 8899万 | 6.6 | 24.34 | 32.02 | 92 | 五洲医疗 | 2023-11-24 五 | 38.21 | 38.49 | 37.10 | 38.30 | 36.78 | -3.61% | 18.18% | 33501 | 12506万 | 6.84 | 25.23 | 33.2 | 93 | 五洲医疗 | 2023-11-23 四 | 37.31 | 37.48 | 38.49 | 39.62 | 37.11 | 2.69% | 27.77% | 51175 | 19656万 | 7.09 | 26.17 | 34.44 | 94 | 五洲医疗 | 2023-11-22 三 | 36.51 | 36.68 | 37.48 | 38.70 | 35.92 | 2.18% | 23.99% | 44215 | 16525万 | 6.91 | 25.49 | 33.54 | 95 | 五洲医疗 | 2023-11-21 二 | 37.00 | 37.02 | 36.68 | 37.46 | 36.37 | -0.92% | 6.61% | 12172 | 4485万 | 6.76 | 24.94 | 32.82 | 96 | 五洲医疗 | 2023-11-20 一 | 36.29 | 36.19 | 37.02 | 37.29 | 36.05 | 2.29% | 8.59% | 15832 | 5823万 | 6.82 | 25.17 | 33.12 | 97 | 五洲医疗 | 2023-11-17 五 | 35.75 | 35.75 | 36.19 | 36.25 | 35.56 | 1.23% | 4.14% | 7621 | 2740万 | 6.67 | 24.61 | 32.38 | 98 | 五洲医疗 | 2023-11-16 四 | 36.18 | 36.12 | 35.75 | 36.25 | 35.67 | -1.02% | 3.39% | 6247 | 2244万 | 6.59 | 24.31 | 31.99 | 99 | 五洲医疗 | 2023-11-15 三 | 36.26 | 36.11 | 36.12 | 36.28 | 35.92 | 0.03% | 3.80% | 7009 | 2530万 | 6.66 | 24.56 | 32.32 | 100 | 五洲医疗 | 2023-11-14 二 | 36.23 | 36.23 | 36.11 | 36.49 | 35.85 | -0.33% | 3.52% | 6486 | 2340万 | 6.65 | 24.55 | 32.31 | 101 | 五洲医疗 | 2023-11-13 一 | 35.88 | 35.59 | 36.23 | 36.35 | 35.67 | 1.80% | 4.70% | 8662 | 3123万 | 6.68 | 24.64 | 32.42 | 102 | 五洲医疗 | 2023-11-10 五 | 35.60 | 35.79 | 35.59 | 36.00 | 35.31 | -0.56% | 3.66% | 6746 | 2409万 | 6.56 | 24.2 | 31.85 | 103 | 五洲医疗 | 2023-11-09 四 | 36.41 | 36.05 | 35.79 | 36.50 | 35.60 | -0.72% | 5.30% | 9771 | 3512万 | 6.6 | 24.34 | 32.02 | 104 | 五洲医疗 | 2023-11-08 三 | 35.93 | 35.92 | 36.05 | 36.46 | 35.76 | 0.36% | 5.07% | 9341 | 3373万 | 6.64 | 24.51 | 32.26 | 105 | 五洲医疗 | 2023-11-07 二 | 36.19 | 36.01 | 35.92 | 36.19 | 35.53 | -0.25% | 4.66% | 8596 | 3082万 | 6.62 | 24.43 | 32.14 | 106 | 五洲医疗 | 2023-11-06 一 | 35.38 | 35.12 | 36.01 | 36.26 | 35.16 | 2.53% | 6.08% | 11199 | 4018万 | 6.64 | 24.49 | 32.22 | 107 | 五洲医疗 | 2023-11-03 五 | 34.96 | 34.99 | 35.12 | 35.60 | 34.81 | 0.37% | 5.27% | 9710 | 3424万 | 6.47 | 23.88 | 31.42 | 108 | 五洲医疗 | 2023-11-02 四 | 35.51 | 35.45 | 34.99 | 35.85 | 34.97 | -1.30% | 4.51% | 8304 | 2927万 | 6.45 | 23.79 | 31.31 | 109 | 五洲医疗 | 2023-11-01 三 | 35.50 | 35.20 | 35.45 | 35.70 | 34.95 | 0.71% | 5.20% | 9581 | 3386万 | 6.53 | 24.11 | 31.72 | 110 | 五洲医疗 | 2023-10-31 二 | 34.99 | 34.99 | 35.20 | 35.56 | 34.85 | 0.60% | 6.99% | 12878 | 4542万 | 6.49 | 23.94 | 31.5 | 111 | 五洲医疗 | 2023-10-30 一 | 34.70 | 34.85 | 34.99 | 35.40 | 34.40 | 0.40% | 6.63% | 12219 | 4285万 | 6.45 | 23.79 | 31.31 | 112 | 五洲医疗 | 2023-10-27 五 | 33.97 | 33.75 | 34.85 | 35.16 | 33.25 | 3.26% | 8.62% | 15883 | 5459万 | 6.42 | 23.7 | 31.18 | 113 | 五洲医疗 | 2023-10-26 四 | 33.43 | 33.70 | 33.75 | 33.97 | 33.20 | 0.15% | 6.05% | 11156 | 3740万 | 6.22 | 22.95 | 30.2 | 114 | 五洲医疗 | 2023-10-25 三 | 34.20 | 34.16 | 33.70 | 34.41 | 33.60 | -1.35% | 6.25% | 11521 | 3907万 | 6.21 | 22.92 | 30.15 | 115 | 五洲医疗 | 2023-10-24 二 | 32.19 | 32.53 | 34.16 | 34.41 | 32.19 | 5.01% | 10.26% | 18902 | 6373万 | 6.3 | 23.23 | 30.57 | 116 | 五洲医疗 | 2023-10-23 一 | 33.84 | 33.84 | 32.53 | 34.12 | 32.43 | -3.87% | 6.09% | 11225 | 3687万 | 5.99 | 22.12 | 29.11 | 117 | 五洲医疗 | 2023-10-20 五 | 33.81 | 34.03 | 33.84 | 34.49 | 33.47 | -0.56% | 5.95% | 10960 | 3715万 | 6.24 | 23.01 | 30.43 | 118 | 五洲医疗 | 2023-10-19 四 | 34.52 | 34.42 | 34.03 | 34.64 | 33.26 | -1.13% | 8.13% | 14976 | 5105万 | 6.27 | 23.14 | 30.6 | 119 | 五洲医疗 | 2023-10-18 三 | 35.10 | 35.50 | 34.42 | 35.44 | 34.11 | -3.04% | 12.11% | 22318 | 7709万 | 6.34 | 23.41 | 30.95 | 120 | 五洲医疗 | 2023-10-17 二 | 36.66 | 37.15 | 35.50 | 36.66 | 35.08 | -4.44% | 17.37% | 32012 | 11435万 | 6.54 | 24.14 | 31.92 | 121 | 五洲医疗 | 2023-10-16 一 | 39.21 | 38.69 | 37.15 | 39.26 | 36.68 | -3.98% | 24.43% | 45028 | 16963万 | 6.85 | 25.26 | 33.41 | 122 | 五洲医疗 | 2023-10-13 五 | 36.45 | 36.81 | 38.69 | 39.09 | 36.40 | 5.11% | 31.12% | 57352 | 21792万 | 7.13 | 26.31 | 34.79 | 123 | 五洲医疗 | 2023-10-12 四 | 36.87 | 36.83 | 36.81 | 37.37 | 36.31 | -0.05% | 9.01% | 16597 | 6096万 | 6.78 | 25.03 | 33.1 | 124 | 五洲医疗 | 2023-10-11 三 | 35.80 | 35.71 | 36.83 | 37.29 | 35.78 | 3.14% | 13.68% | 25206 | 9276万 | 6.79 | 25.04 | 33.12 | 125 | 五洲医疗 | 2023-10-10 二 | 37.11 | 36.78 | 35.71 | 37.37 | 35.50 | -2.91% | 10.54% | 19429 | 6995万 | 6.58 | 24.28 | 32.11 | 126 | 五洲医疗 | 2023-10-09 一 | 37.16 | 36.77 | 36.78 | 37.27 | 35.86 | 0.03% | 9.12% | 16808 | 6150万 | 6.78 | 25.01 | 33.07 | 127 | 五洲医疗 | 2023-09-28 四 | 36.51 | 36.53 | 36.77 | 37.09 | 36.25 | 0.66% | 9.81% | 18082 | 6637万 | 6.78 | 25 | 33.06 | 128 | 五洲医疗 | 2023-09-27 三 | 35.98 | 36.02 | 36.53 | 36.81 | 35.81 | 1.42% | 8.03% | 14794 | 5409万 | 6.73 | 24.84 | 32.85 | 129 | 五洲医疗 | 2023-09-26 二 | 36.64 | 36.66 | 36.02 | 36.80 | 35.99 | -1.75% | 6.20% | 11430 | 4141万 | 6.64 | 24.49 | 32.39 | 130 | 五洲医疗 | 2023-09-25 一 | 36.72 | 36.66 | 36.66 | 37.04 | 36.11 | 0.00% | 7.22% | 13310 | 4879万 | 6.76 | 24.93 | 32.97 | 131 | 五洲医疗 | 2023-09-22 五 | 36.02 | 35.94 | 36.66 | 36.82 | 35.75 | 2.00% | 9.39% | 17303 | 6278万 | 6.76 | 24.93 | 32.97 | 132 | 五洲医疗 | 2023-09-21 四 | 36.10 | 36.21 | 35.94 | 36.88 | 35.60 | -0.75% | 8.29% | 15281 | 5561万 | 6.62 | 24.44 | 32.32 | 133 | 五洲医疗 | 2023-09-20 三 | 36.07 | 36.40 | 36.21 | 37.26 | 36.04 | -0.52% | 9.29% | 17112 | 6256万 | 6.67 | 24.62 | 32.56 | 134 | 五洲医疗 | 2023-09-19 二 | 36.45 | 36.35 | 36.40 | 37.30 | 36.24 | 0.14% | 10.30% | 18980 | 6967万 | 6.71 | 24.75 | 32.73 | 135 | 五洲医疗 | 2023-09-18 一 | 36.96 | 37.21 | 36.35 | 37.49 | 36.15 | -2.31% | 13.37% | 24645 | 8993万 | 6.7 | 24.72 | 32.69 | 136 | 五洲医疗 | 2023-09-15 五 | 36.31 | 36.25 | 37.21 | 37.87 | 36.20 | 2.65% | 17.67% | 32564 | 12121万 | 6.86 | 25.3 | 33.46 | 137 | 五洲医疗 | 2023-09-14 四 | 36.06 | 36.24 | 36.25 | 36.90 | 36.05 | 0.03% | 8.13% | 14986 | 5458万 | 6.68 | 24.65 | 32.6 | 138 | 五洲医疗 | 2023-09-13 三 | 37.00 | 37.09 | 36.24 | 37.11 | 35.90 | -2.29% | 9.86% | 18175 | 6614万 | 6.68 | 24.64 | 32.59 | 139 | 五洲医疗 | 2023-09-12 二 | 36.54 | 36.73 | 37.09 | 37.45 | 36.22 | 0.98% | 15.65% | 28834 | 10684万 | 6.83 | 25.22 | 33.35 | 140 | 五洲医疗 | 2023-09-11 一 | 35.87 | 35.49 | 36.73 | 36.91 | 35.35 | 3.49% | 15.56% | 28674 | 10452万 | 6.77 | 24.98 | 33.03 | 141 | 五洲医疗 | 2023-09-08 五 | 35.08 | 35.11 | 35.49 | 35.67 | 35.08 | 1.08% | 7.43% | 13689 | 4848万 | 6.54 | 24.13 | 31.91 | 142 | 五洲医疗 | 2023-09-07 四 | 35.25 | 35.35 | 35.11 | 35.80 | 34.98 | -0.68% | 11.36% | 20928 | 7385万 | 6.47 | 23.87 | 31.57 | 143 | 五洲医疗 | 2023-09-06 三 | 36.00 | 36.80 | 35.35 | 36.01 | 35.24 | -3.94% | 21.03% | 38751 | 13787万 | 6.51 | 24.04 | 31.79 | 144 | 五洲医疗 | 2023-09-05 二 | 36.25 | 36.16 | 36.80 | 37.27 | 35.63 | 1.77% | 24.13% | 44463 | 16281万 | 6.78 | 25.02 | 33.09 | 145 | 五洲医疗 | 2023-09-04 一 | 37.03 | 36.18 | 36.16 | 37.11 | 35.59 | -0.06% | 20.53% | 37835 | 13657万 | 6.66 | 24.59 | 32.52 | 146 | 五洲医疗 | 2023-09-01 五 | 38.71 | 38.79 | 36.18 | 38.71 | 35.98 | -6.73% | 32.98% | 60783 | 22363万 | 6.67 | 24.6 | 32.53 | 147 | 五洲医疗 | 2023-08-31 四 | 37.06 | 36.98 | 38.79 | 39.16 | 36.24 | 4.89% | 40.62% | 74849 | 28385万 | 7.15 | 26.38 | 34.88 | 148 | 五洲医疗 | 2023-08-30 三 | 36.70 | 36.94 | 36.98 | 37.77 | 36.33 | 0.11% | 23.70% | 43676 | 16189万 | 6.81 | 25.15 | 33.25 | 149 | 五洲医疗 | 2023-08-29 二 | 34.65 | 35.00 | 36.94 | 37.15 | 34.65 | 5.54% | 27.08% | 49895 | 18127万 | 6.81 | 25.12 | 33.22 | 150 | 五洲医疗 | 2023-08-28 一 | 36.00 | 34.30 | 35.00 | 36.65 | 34.80 | 2.04% | 26.46% | 48752 | 17465万 | 6.45 | 23.8 | 31.47 | 151 | 五洲医疗 | 2023-08-25 五 | 35.70 | 36.00 | 34.30 | 36.01 | 34.23 | -4.72% | 20.26% | 37339 | 13085万 | 6.32 | 23.32 | 32.81 | 152 | 五洲医疗 | 2023-08-23 三 | 36.40 | 37.10 | 36.30 | 38.47 | 36.30 | -2.16% | 30.51% | 56220 | 20979万 | 6.69 | 24.68 | 34.73 | 153 | 五洲医疗 | 2023-08-22 二 | 38.15 | 38.50 | 37.10 | 38.80 | 36.46 | -3.64% | 33.20% | 61172 | 22878万 | 6.84 | 25.23 | 35.49 |
|
行情刷新 | 流通股东
|