| 股票名称 | 代码 600763 | 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 | 通策医疗 | 2024-04-17 三 | 54.13 | 53.69 | 54.87 | 55.26 | 53.78 | 2.20% | 1.19% | 38070 | 20766万 | 175.94 | 175.94 | 32.29 | 2 | 通策医疗 | 2024-04-16 二 | 55.75 | 55.75 | 53.69 | 55.76 | 53.60 | -3.70% | 1.21% | 38795 | 21176万 | 172.15 | 172.15 | 31.6 | 3 | 通策医疗 | 2024-04-15 一 | 55.51 | 55.63 | 55.75 | 56.94 | 55.08 | 0.22% | 1.07% | 34392 | 19277万 | 178.76 | 178.76 | 32.81 | 4 | 通策医疗 | 2024-04-12 五 | 56.78 | 56.78 | 55.63 | 57.38 | 55.50 | -2.03% | 0.79% | 25222 | 14167万 | 178.37 | 178.37 | 32.74 | 5 | 通策医疗 | 2024-04-11 四 | 57.33 | 57.43 | 56.78 | 57.64 | 56.60 | -1.13% | 0.85% | 27273 | 15535万 | 182.06 | 182.06 | 33.42 | 6 | 通策医疗 | 2024-04-10 三 | 59.00 | 59.36 | 57.43 | 59.00 | 57.20 | -3.25% | 0.88% | 28127 | 16303万 | 184.14 | 184.14 | 33.8 | 7 | 通策医疗 | 2024-04-09 二 | 58.11 | 57.82 | 59.36 | 59.58 | 57.60 | 2.66% | 0.90% | 29003 | 17016万 | 190.33 | 190.33 | 34.93 | 8 | 通策医疗 | 2024-04-08 一 | 60.01 | 60.10 | 57.82 | 60.09 | 57.82 | -3.79% | 1.06% | 34112 | 19904万 | 185.39 | 185.39 | 34.03 | 9 | 通策医疗 | 2024-04-03 三 | 61.19 | 61.19 | 60.10 | 61.73 | 60.03 | -1.78% | 0.75% | 24059 | 14579万 | 192.7 | 192.7 | 35.37 | 10 | 通策医疗 | 2024-04-02 二 | 62.20 | 62.36 | 61.19 | 62.20 | 61.00 | -1.88% | 0.75% | 24084 | 14789万 | 196.2 | 196.2 | 36.01 | 11 | 通策医疗 | 2024-04-01 一 | 60.18 | 59.90 | 62.36 | 62.68 | 60.13 | 4.11% | 1.15% | 36871 | 22708万 | 199.95 | 199.95 | 36.7 | 12 | 通策医疗 | 2024-03-29 五 | 60.31 | 60.60 | 59.90 | 60.99 | 59.36 | -1.16% | 0.78% | 25005 | 14982万 | 192.06 | 192.06 | 35.25 | 13 | 通策医疗 | 2024-03-28 四 | 60.12 | 60.44 | 60.60 | 61.34 | 59.84 | 0.26% | 0.86% | 27639 | 16783万 | 194.31 | 194.31 | 35.66 | 14 | 通策医疗 | 2024-03-27 三 | 61.70 | 61.59 | 60.44 | 62.73 | 60.39 | -1.87% | 1.08% | 34541 | 21238万 | 193.79 | 193.79 | 35.57 | 15 | 通策医疗 | 2024-03-26 二 | 62.22 | 62.23 | 61.59 | 62.50 | 60.67 | -1.03% | 1.11% | 35508 | 21815万 | 197.48 | 197.48 | 36.25 | 16 | 通策医疗 | 2024-03-25 一 | 64.22 | 64.22 | 62.23 | 64.82 | 62.21 | -3.10% | 1.04% | 33488 | 21183万 | 199.53 | 199.53 | 36.62 | 17 | 通策医疗 | 2024-03-22 五 | 66.18 | 66.19 | 64.22 | 66.18 | 63.90 | -2.98% | 1.21% | 38750 | 25000万 | 205.92 | 205.92 | 37.79 | 18 | 通策医疗 | 2024-03-21 四 | 67.38 | 67.37 | 66.19 | 67.79 | 66.04 | -1.75% | 0.97% | 30962 | 20649万 | 212.23 | 212.23 | 38.95 | 19 | 通策医疗 | 2024-03-20 三 | 66.50 | 66.50 | 67.37 | 67.75 | 65.85 | 1.31% | 1.19% | 38004 | 25432万 | 216.02 | 216.02 | 39.65 | 20 | 通策医疗 | 2024-03-19 二 | 67.55 | 68.22 | 66.50 | 67.99 | 66.48 | -2.52% | 1.01% | 32365 | 21728万 | 213.23 | 213.23 | 39.14 | 21 | 通策医疗 | 2024-03-18 一 | 66.50 | 65.88 | 68.22 | 68.26 | 65.21 | 3.55% | 1.77% | 56906 | 38184万 | 218.74 | 218.74 | 40.15 | 22 | 通策医疗 | 2024-03-15 五 | 64.62 | 64.83 | 65.88 | 68.83 | 64.48 | 1.62% | 1.91% | 61362 | 40787万 | 211.24 | 211.24 | 38.77 | 23 | 通策医疗 | 2024-03-14 四 | 66.91 | 65.93 | 64.83 | 67.33 | 64.50 | -1.67% | 1.03% | 33070 | 21723万 | 207.87 | 207.87 | 38.15 | 24 | 通策医疗 | 2024-03-08 五 | 61.41 | 61.41 | 61.90 | 62.47 | 60.54 | 0.80% | 0.95% | 30366 | 18687万 | 198.48 | 198.48 | 36.43 | 25 | 通策医疗 | 2024-03-07 四 | 63.66 | 63.93 | 61.41 | 64.20 | 61.41 | -3.94% | 1.35% | 43268 | 27118万 | 196.91 | 196.91 | 36.14 | 26 | 通策医疗 | 2024-03-06 三 | 64.66 | 64.85 | 63.93 | 64.93 | 63.29 | -1.42% | 1.05% | 33773 | 21634万 | 204.99 | 204.99 | 37.62 | 27 | 通策医疗 | 2024-03-05 二 | 66.07 | 67.30 | 64.85 | 66.48 | 64.25 | -3.64% | 1.36% | 43660 | 28428万 | 207.94 | 207.94 | 38.17 | 28 | 通策医疗 | 2024-03-04 一 | 65.95 | 66.10 | 67.30 | 68.90 | 65.75 | 1.82% | 1.30% | 41590 | 27976万 | 215.79 | 215.79 | 39.61 | 29 | 通策医疗 | 2024-03-01 五 | 65.41 | 65.76 | 66.10 | 66.69 | 64.77 | 0.52% | 0.93% | 29743 | 19586万 | 211.94 | 211.94 | 38.9 | 30 | 通策医疗 | 2024-02-29 四 | 63.52 | 63.81 | 65.76 | 66.00 | 63.26 | 3.06% | 1.10% | 35138 | 22763万 | 210.85 | 210.85 | 38.7 | 31 | 通策医疗 | 2024-02-28 三 | 66.25 | 65.93 | 63.81 | 67.94 | 63.81 | -3.22% | 1.61% | 51472 | 34158万 | 204.6 | 204.6 | 37.55 | 32 | 通策医疗 | 2024-02-27 二 | 63.89 | 64.37 | 65.93 | 65.93 | 63.89 | 2.42% | 0.95% | 30352 | 19736万 | 211.4 | 211.4 | 38.8 | 33 | 通策医疗 | 2024-02-26 一 | 64.51 | 64.95 | 64.37 | 65.42 | 63.76 | -0.89% | 1.11% | 35739 | 23116万 | 206.4 | 206.4 | 37.88 | 34 | 通策医疗 | 2024-02-23 五 | 64.66 | 64.84 | 64.95 | 65.40 | 64.20 | 0.17% | 0.79% | 25354 | 16413万 | 208.26 | 208.26 | 38.22 | 35 | 通策医疗 | 2024-02-22 四 | 63.15 | 63.88 | 64.84 | 65.37 | 63.09 | 1.50% | 0.98% | 31394 | 20254万 | 207.9 | 207.9 | 38.16 | 36 | 通策医疗 | 2024-02-21 三 | 61.30 | 62.01 | 63.88 | 65.28 | 61.00 | 3.02% | 1.80% | 57757 | 36822万 | 204.82 | 204.82 | 37.59 | 37 | 通策医疗 | 2024-02-20 二 | 60.61 | 61.31 | 62.01 | 62.70 | 60.20 | 1.14% | 1.49% | 47874 | 29685万 | 198.83 | 198.83 | 36.49 | 38 | 通策医疗 | 2024-02-19 一 | 61.60 | 61.22 | 61.31 | 61.88 | 60.03 | 0.15% | 1.41% | 45348 | 27564万 | 196.58 | 196.58 | 36.08 | 39 | 通策医疗 | 2024-02-08 四 | 59.18 | 59.04 | 61.22 | 61.42 | 58.16 | 3.69% | 2.31% | 74109 | 44492万 | 196.3 | 196.3 | 36.03 | 40 | 通策医疗 | 2024-02-07 三 | 59.80 | 59.38 | 59.04 | 60.98 | 58.21 | -0.57% | 2.35% | 75473 | 45095万 | 189.31 | 189.31 | 34.75 | 41 | 通策医疗 | 2024-02-06 二 | 53.88 | 54.26 | 59.38 | 59.69 | 53.34 | 9.44% | 2.76% | 88508 | 50984万 | 190.4 | 190.4 | 34.95 | 42 | 通策医疗 | 2024-02-05 一 | 56.00 | 56.96 | 54.26 | 57.00 | 52.51 | -4.74% | 2.08% | 66600 | 36540万 | 173.98 | 173.98 | 31.93 | 43 | 通策医疗 | 2024-02-02 五 | 60.00 | 60.00 | 56.96 | 60.65 | 55.00 | -5.07% | 1.59% | 51016 | 29444万 | 182.64 | 182.64 | 33.52 | 44 | 通策医疗 | 2024-02-01 四 | 59.40 | 59.47 | 60.00 | 61.78 | 59.08 | 0.89% | 1.22% | 38964 | 23467万 | 192.38 | 192.38 | 35.31 | 45 | 通策医疗 | 2024-01-31 三 | 61.76 | 62.40 | 59.47 | 62.50 | 59.44 | -4.70% | 1.32% | 42184 | 25620万 | 190.68 | 190.68 | 35 | 46 | 通策医疗 | 2024-01-30 二 | 63.65 | 64.21 | 62.40 | 64.28 | 62.30 | -2.82% | 1.11% | 35598 | 22533万 | 200.08 | 200.08 | 36.72 | 47 | 通策医疗 | 2024-01-29 一 | 66.38 | 66.12 | 64.21 | 67.86 | 63.47 | -2.89% | 1.40% | 45006 | 29306万 | 205.88 | 205.88 | 37.79 | 48 | 通策医疗 | 2024-01-26 五 | 67.89 | 68.22 | 66.12 | 69.15 | 65.70 | -3.08% | 1.27% | 40697 | 27426万 | 212.01 | 212.01 | 38.91 | 49 | 通策医疗 | 2024-01-25 四 | 65.99 | 66.40 | 68.22 | 68.35 | 65.55 | 2.74% | 1.48% | 47510 | 31890万 | 218.74 | 218.74 | 40.15 | 50 | 通策医疗 | 2024-01-24 三 | 66.88 | 66.40 | 66.40 | 67.00 | 63.72 | 0.00% | 1.45% | 46572 | 30408万 | 212.9 | 212.9 | 39.08 | 51 | 通策医疗 | 2024-01-23 二 | 64.88 | 65.25 | 66.40 | 66.98 | 64.68 | 1.76% | 1.21% | 38932 | 25736万 | 212.9 | 212.9 | 39.08 | 52 | 通策医疗 | 2024-01-22 一 | 68.63 | 68.89 | 65.25 | 68.88 | 64.76 | -5.28% | 1.51% | 48335 | 32169万 | 209.22 | 209.22 | 38.4 | 53 | 通策医疗 | 2024-01-19 五 | 70.08 | 70.60 | 68.89 | 70.77 | 68.81 | -2.42% | 1.18% | 37881 | 26341万 | 220.89 | 220.89 | 40.54 | 54 | 通策医疗 | 2024-01-18 四 | 67.54 | 67.88 | 70.60 | 70.77 | 67.23 | 4.01% | 1.73% | 55561 | 38048万 | 226.37 | 226.37 | 41.55 | 55 | 通策医疗 | 2024-01-17 三 | 69.89 | 70.50 | 67.88 | 69.96 | 67.88 | -3.72% | 1.07% | 34370 | 23647万 | 217.65 | 217.65 | 39.95 | 56 | 通策医疗 | 2024-01-16 二 | 70.25 | 70.23 | 70.50 | 70.83 | 69.08 | 0.38% | 0.95% | 30369 | 21230万 | 226.05 | 226.05 | 41.49 | 57 | 通策医疗 | 2024-01-15 一 | 70.20 | 70.66 | 70.23 | 71.69 | 69.97 | -0.61% | 0.93% | 29798 | 21061万 | 225.19 | 225.19 | 41.33 | 58 | 通策医疗 | 2024-01-12 五 | 70.80 | 71.55 | 70.66 | 71.77 | 70.50 | -1.24% | 0.91% | 29323 | 20849万 | 226.56 | 226.56 | 41.58 | 59 | 通策医疗 | 2024-01-11 四 | 70.66 | 70.66 | 71.55 | 71.95 | 69.57 | 1.26% | 1.65% | 52928 | 37443万 | 229.42 | 229.42 | 42.11 | 60 | 通策医疗 | 2024-01-10 三 | 68.65 | 68.96 | 70.66 | 72.00 | 67.77 | 2.47% | 2.13% | 68454 | 48240万 | 226.56 | 226.56 | 41.58 | 61 | 通策医疗 | 2024-01-09 二 | 68.00 | 67.70 | 68.96 | 70.45 | 66.83 | 1.86% | 1.87% | 59860 | 41158万 | 221.11 | 221.11 | 40.58 | 62 | 通策医疗 | 2024-01-08 一 | 67.48 | 67.90 | 67.70 | 69.33 | 66.96 | -0.29% | 1.86% | 59755 | 40716万 | 217.07 | 217.07 | 39.84 | 63 | 通策医疗 | 2024-01-05 五 | 72.08 | 72.17 | 67.90 | 72.17 | 67.78 | -5.92% | 3.55% | 113772 | 78456万 | 217.71 | 217.71 | 39.96 | 64 | 通策医疗 | 2024-01-04 四 | 73.52 | 73.70 | 72.17 | 73.52 | 71.83 | -2.08% | 1.01% | 32492 | 23484万 | 231.41 | 231.41 | 42.47 | 65 | 通策医疗 | 2024-01-03 三 | 73.89 | 73.84 | 73.70 | 74.57 | 72.91 | -0.19% | 1.00% | 31909 | 23463万 | 236.31 | 236.31 | 43.37 | 66 | 通策医疗 | 2024-01-02 二 | 76.46 | 76.45 | 73.84 | 76.88 | 73.78 | -3.41% | 1.57% | 50301 | 37481万 | 236.76 | 236.76 | 43.46 | 67 | 通策医疗 | 2023-12-29 五 | 77.90 | 78.15 | 76.45 | 78.49 | 76.28 | -2.18% | 1.70% | 54508 | 42135万 | 245.13 | 245.13 | 44.99 | 68 | 通策医疗 | 2023-12-28 四 | 71.69 | 71.73 | 78.15 | 78.88 | 71.25 | 8.95% | 2.77% | 88886 | 67426万 | 250.58 | 250.58 | 45.99 | 69 | 通策医疗 | 2023-12-27 三 | 71.78 | 71.53 | 71.73 | 72.10 | 70.82 | 0.28% | 0.96% | 30702 | 21957万 | 230 | 230 | 42.21 | 70 | 通策医疗 | 2023-12-26 二 | 72.88 | 72.95 | 71.53 | 72.89 | 70.80 | -1.95% | 0.93% | 29708 | 21226万 | 229.35 | 229.35 | 42.1 | 71 | 通策医疗 | 2023-12-25 一 | 72.55 | 72.57 | 72.95 | 73.63 | 72.33 | 0.52% | 0.96% | 30814 | 22471万 | 233.91 | 233.91 | 42.93 | 72 | 通策医疗 | 2023-12-22 五 | 72.85 | 73.19 | 72.57 | 73.67 | 71.40 | -0.85% | 1.27% | 40817 | 29603万 | 232.69 | 232.69 | 42.71 | 73 | 通策医疗 | 2023-12-21 四 | 70.50 | 71.63 | 73.19 | 74.56 | 70.50 | 2.18% | 1.60% | 51324 | 37433万 | 234.68 | 234.68 | 43.07 | 74 | 通策医疗 | 2023-12-20 三 | 73.00 | 72.76 | 71.63 | 73.88 | 71.58 | -1.55% | 0.91% | 29060 | 21045万 | 229.67 | 229.67 | 42.16 | 75 | 通策医疗 | 2023-12-19 二 | 73.13 | 73.52 | 72.76 | 73.72 | 71.80 | -1.03% | 1.13% | 36223 | 26321万 | 233.3 | 233.3 | 42.82 | 76 | 通策医疗 | 2023-12-18 一 | 73.70 | 74.48 | 73.52 | 75.14 | 73.20 | -1.29% | 0.92% | 29405 | 21753万 | 235.73 | 235.73 | 43.27 | 77 | 通策医疗 | 2023-12-15 五 | 74.55 | 74.10 | 74.48 | 76.32 | 74.30 | 0.51% | 0.97% | 31068 | 23331万 | 238.81 | 238.81 | 43.83 | 78 | 通策医疗 | 2023-12-14 四 | 75.01 | 74.60 | 74.10 | 76.82 | 73.98 | -0.67% | 0.96% | 30820 | 23179万 | 237.59 | 237.59 | 43.61 | 79 | 通策医疗 | 2023-12-13 三 | 76.92 | 77.34 | 74.60 | 77.32 | 74.60 | -3.54% | 1.18% | 37747 | 28621万 | 239.2 | 239.2 | 43.9 | 80 | 通策医疗 | 2023-12-12 二 | 77.00 | 75.13 | 77.34 | 78.78 | 75.66 | 2.94% | 2.20% | 70497 | 54294万 | 247.98 | 247.98 | 45.52 | 81 | 通策医疗 | 2023-12-11 一 | 73.80 | 74.41 | 75.13 | 75.20 | 71.86 | 0.97% | 1.45% | 46459 | 34179万 | 240.9 | 240.9 | 44.21 | 82 | 通策医疗 | 2023-12-08 五 | 74.35 | 74.44 | 74.41 | 74.90 | 73.36 | -0.04% | 2.63% | 84349 | 62452万 | 238.59 | 238.59 | 43.79 | 83 | 通策医疗 | 2023-12-07 四 | 77.56 | 77.33 | 74.44 | 77.56 | 74.33 | -3.74% | 1.74% | 55900 | 41982万 | 238.68 | 238.68 | 43.81 | 84 | 通策医疗 | 2023-12-06 三 | 74.97 | 75.00 | 77.33 | 78.08 | 74.77 | 3.11% | 1.59% | 51043 | 39034万 | 247.95 | 247.95 | 45.51 | 85 | 通策医疗 | 2023-12-05 二 | 77.60 | 77.88 | 75.00 | 77.79 | 75.00 | -3.70% | 1.28% | 40980 | 31334万 | 240.48 | 240.48 | 44.14 | 86 | 通策医疗 | 2023-12-04 一 | 80.55 | 80.94 | 77.88 | 80.88 | 77.88 | -3.78% | 1.37% | 43981 | 34610万 | 249.71 | 249.71 | 45.83 | 87 | 通策医疗 | 2023-12-01 五 | 81.82 | 81.94 | 80.94 | 82.44 | 79.60 | -1.22% | 1.12% | 35994 | 29017万 | 259.53 | 259.53 | 47.63 | 88 | 通策医疗 | 2023-11-30 四 | 81.27 | 81.25 | 81.94 | 82.20 | 80.50 | 0.85% | 0.95% | 30472 | 24798万 | 262.73 | 262.73 | 48.22 | 89 | 通策医疗 | 2023-11-29 三 | 83.55 | 83.56 | 81.25 | 83.56 | 81.15 | -2.76% | 0.83% | 26579 | 21774万 | 260.52 | 260.52 | 47.82 | 90 | 通策医疗 | 2023-11-28 二 | 82.95 | 82.97 | 83.56 | 83.94 | 81.81 | 0.71% | 0.66% | 21178 | 17629万 | 267.93 | 267.93 | 49.18 | 91 | 通策医疗 | 2023-11-24 五 | 86.79 | 86.69 | 85.30 | 86.99 | 84.88 | -1.60% | 0.64% | 20611 | 17624万 | 273.51 | 273.51 | 50.2 | 92 | 通策医疗 | 2023-11-23 四 | 86.22 | 86.31 | 86.69 | 86.98 | 85.38 | 0.44% | 0.47% | 15129 | 13030万 | 277.96 | 277.96 | 51.02 | 93 | 通策医疗 | 2023-11-22 三 | 87.99 | 88.33 | 86.31 | 88.08 | 86.31 | -2.29% | 0.46% | 14743 | 12853万 | 276.74 | 276.74 | 50.79 | 94 | 通策医疗 | 2023-11-21 二 | 89.20 | 88.62 | 88.33 | 89.44 | 88.10 | -0.33% | 0.58% | 18730 | 16620万 | 283.22 | 283.22 | 51.98 | 95 | 通策医疗 | 2023-11-20 一 | 87.03 | 86.60 | 88.62 | 88.92 | 86.42 | 2.33% | 0.65% | 20859 | 18328万 | 284.15 | 284.15 | 52.15 | 96 | 通策医疗 | 2023-11-17 五 | 87.00 | 87.00 | 86.60 | 87.43 | 85.96 | -0.46% | 0.55% | 17571 | 15202万 | 277.67 | 277.67 | 50.97 | 97 | 通策医疗 | 2023-11-16 四 | 88.88 | 89.01 | 87.00 | 88.89 | 86.68 | -2.26% | 0.76% | 24436 | 21344万 | 278.96 | 278.96 | 51.2 | 98 | 通策医疗 | 2023-11-15 三 | 89.32 | 88.40 | 89.01 | 89.90 | 88.60 | 0.69% | 0.56% | 18080 | 16096万 | 285.4 | 285.4 | 52.38 | 99 | 通策医疗 | 2023-11-14 二 | 88.10 | 88.25 | 88.40 | 89.50 | 87.85 | 0.17% | 0.50% | 15897 | 14068万 | 283.45 | 283.45 | 52.02 | 100 | 通策医疗 | 2023-11-13 一 | 89.78 | 89.38 | 88.25 | 90.26 | 87.89 | -1.26% | 0.75% | 23912 | 21151万 | 282.96 | 282.96 | 51.94 | 101 | 通策医疗 | 2023-11-10 五 | 89.98 | 90.51 | 89.38 | 90.30 | 88.51 | -1.25% | 0.64% | 20606 | 18456万 | 286.59 | 286.59 | 52.6 | 102 | 通策医疗 | 2023-11-09 四 | 90.02 | 90.03 | 90.51 | 92.66 | 89.90 | 0.53% | 0.81% | 26067 | 23703万 | 290.21 | 290.21 | 53.27 | 103 | 通策医疗 | 2023-11-08 三 | 89.69 | 89.58 | 90.03 | 91.49 | 89.48 | 0.50% | 0.72% | 22983 | 20795万 | 288.67 | 288.67 | 52.98 | 104 | 通策医疗 | 2023-11-07 二 | 90.65 | 90.90 | 89.58 | 90.88 | 89.34 | -1.45% | 0.76% | 24385 | 21937万 | 287.23 | 287.23 | 52.72 | 105 | 通策医疗 | 2023-11-06 一 | 90.50 | 89.88 | 90.90 | 91.68 | 90.10 | 1.13% | 0.87% | 27758 | 25226万 | 291.46 | 291.46 | 53.5 | 106 | 通策医疗 | 2023-11-03 五 | 89.05 | 89.23 | 89.88 | 90.45 | 89.00 | 0.73% | 0.56% | 17858 | 16046万 | 288.19 | 288.19 | 52.9 | 107 | 通策医疗 | 2023-11-02 四 | 90.16 | 89.86 | 89.23 | 90.60 | 89.22 | -0.70% | 0.65% | 20850 | 18754万 | 286.11 | 286.11 | 52.51 | 108 | 通策医疗 | 2023-11-01 三 | 91.00 | 89.55 | 89.86 | 91.51 | 88.89 | 0.35% | 0.97% | 31127 | 28024万 | 288.13 | 288.13 | 52.88 | 109 | 通策医疗 | 2023-10-31 二 | 89.00 | 89.51 | 89.55 | 90.18 | 88.08 | 0.04% | 0.91% | 29152 | 26011万 | 287.13 | 287.13 | 52.7 | 110 | 通策医疗 | 2023-10-30 一 | 87.00 | 87.96 | 89.51 | 90.07 | 87.00 | 1.76% | 1.66% | 53124 | 47291万 | 287 | 287 | 52.68 | 111 | 通策医疗 | 2023-10-27 五 | 82.32 | 82.43 | 87.96 | 88.98 | 82.18 | 6.71% | 1.90% | 60876 | 52724万 | 282.03 | 282.03 | 51.77 | 112 | 通策医疗 | 2023-10-26 四 | 82.60 | 83.24 | 82.43 | 83.45 | 80.03 | -0.97% | 1.24% | 39774 | 32501万 | 264.3 | 264.3 | 48.51 | 113 | 通策医疗 | 2023-10-25 三 | 79.48 | 80.61 | 83.24 | 83.78 | 79.41 | 3.26% | 1.39% | 44649 | 36816万 | 266.9 | 266.9 | 48.99 | 114 | 通策医疗 | 2023-10-24 二 | 80.66 | 80.33 | 80.61 | 81.88 | 79.10 | 0.35% | 0.95% | 30620 | 24622万 | 258.47 | 258.47 | 47.44 | 115 | 通策医疗 | 2023-10-23 一 | 81.99 | 82.37 | 80.33 | 82.30 | 79.98 | -2.48% | 0.78% | 25119 | 20345万 | 257.57 | 257.57 | 46.23 | 116 | 通策医疗 | 2023-10-20 五 | 83.00 | 82.90 | 82.37 | 84.15 | 82.10 | -0.64% | 0.73% | 23547 | 19499万 | 264.11 | 264.11 | 47.41 | 117 | 通策医疗 | 2023-10-19 四 | 83.50 | 83.70 | 82.90 | 84.80 | 82.60 | -0.96% | 0.83% | 26661 | 22258万 | 265.81 | 265.81 | 47.71 | 118 | 通策医疗 | 2023-10-18 三 | 86.00 | 86.30 | 83.70 | 86.02 | 83.70 | -3.01% | 0.77% | 24582 | 20755万 | 268.38 | 268.38 | 48.17 | 119 | 通策医疗 | 2023-10-17 二 | 86.00 | 86.88 | 86.30 | 87.29 | 84.53 | -0.67% | 0.67% | 21562 | 18522万 | 276.71 | 276.71 | 49.67 | 120 | 通策医疗 | 2023-10-16 一 | 89.18 | 89.08 | 86.88 | 89.48 | 86.39 | -2.47% | 0.85% | 27160 | 23741万 | 278.57 | 278.57 | 50 | 121 | 通策医疗 | 2023-10-13 五 | 88.59 | 89.49 | 89.08 | 90.18 | 88.21 | -0.46% | 0.84% | 26897 | 23943万 | 285.63 | 285.63 | 51.27 | 122 | 通策医疗 | 2023-10-12 四 | 89.93 | 89.50 | 89.49 | 90.50 | 88.75 | -0.01% | 0.83% | 26526 | 23747万 | 286.94 | 286.94 | 51.51 | 123 | 通策医疗 | 2023-10-11 三 | 86.95 | 86.59 | 89.50 | 91.43 | 86.95 | 3.36% | 1.67% | 53432 | 48090万 | 286.97 | 286.97 | 51.51 | 124 | 通策医疗 | 2023-10-10 二 | 87.74 | 87.74 | 86.59 | 88.68 | 86.24 | -1.31% | 0.66% | 21039 | 18367万 | 277.64 | 277.64 | 49.84 | 125 | 通策医疗 | 2023-10-09 一 | 87.88 | 88.20 | 87.74 | 88.32 | 86.72 | -0.52% | 0.66% | 21180 | 18523万 | 281.33 | 281.33 | 50.5 | 126 | 通策医疗 | 2023-09-28 四 | 90.38 | 89.61 | 88.20 | 90.38 | 88.20 | -1.57% | 0.92% | 29489 | 26155万 | 282.8 | 282.8 | 50.76 | 127 | 通策医疗 | 2023-09-27 三 | 87.61 | 87.70 | 89.61 | 90.50 | 87.46 | 2.18% | 1.07% | 34437 | 30805万 | 287.33 | 287.33 | 51.58 | 128 | 通策医疗 | 2023-09-26 二 | 88.50 | 88.45 | 87.70 | 88.96 | 87.61 | -0.85% | 0.47% | 15229 | 13401万 | 281.2 | 281.2 | 50.48 | 129 | 通策医疗 | 2023-09-25 一 | 88.10 | 88.32 | 88.45 | 89.21 | 87.61 | 0.15% | 0.93% | 29757 | 26297万 | 283.61 | 283.61 | 50.91 | 130 | 通策医疗 | 2023-09-22 五 | 85.48 | 85.65 | 88.32 | 88.35 | 84.60 | 3.12% | 1.04% | 33191 | 28808万 | 283.19 | 283.19 | 50.83 | 131 | 通策医疗 | 2023-09-21 四 | 87.02 | 87.54 | 85.65 | 87.24 | 85.63 | -2.16% | 0.93% | 29879 | 25761万 | 274.63 | 274.63 | 49.3 | 132 | 通策医疗 | 2023-09-20 三 | 87.49 | 87.40 | 87.54 | 88.23 | 86.81 | 0.16% | 0.69% | 22105 | 19356万 | 280.69 | 280.69 | 50.38 | 133 | 通策医疗 | 2023-09-19 二 | 88.00 | 88.42 | 87.40 | 88.57 | 86.71 | -1.15% | 0.86% | 27577 | 24048万 | 280.24 | 280.24 | 50.3 | 134 | 通策医疗 | 2023-09-18 一 | 86.00 | 85.80 | 88.42 | 89.50 | 86.00 | 3.05% | 1.98% | 63618 | 56143万 | 283.51 | 283.51 | 50.89 | 135 | 通策医疗 | 2023-09-15 五 | 85.04 | 85.04 | 85.80 | 87.70 | 83.12 | 0.89% | 2.22% | 71050 | 60671万 | 275.11 | 275.11 | 49.38 | 136 | 通策医疗 | 2023-09-14 四 | 89.70 | 88.82 | 85.04 | 89.79 | 84.75 | -4.26% | 2.38% | 76279 | 65586万 | 272.67 | 272.67 | 48.95 | 137 | 通策医疗 | 2023-09-13 三 | 90.50 | 90.98 | 88.82 | 91.18 | 88.18 | -2.37% | 1.44% | 46028 | 41058万 | 284.79 | 284.79 | 51.12 | 138 | 通策医疗 | 2023-09-12 二 | 93.35 | 93.40 | 90.98 | 93.35 | 90.90 | -2.59% | 1.24% | 39777 | 36493万 | 291.72 | 291.72 | 52.36 | 139 | 通策医疗 | 2023-09-11 一 | 92.86 | 92.87 | 93.40 | 94.22 | 91.63 | 0.57% | 0.81% | 25897 | 24167万 | 299.48 | 299.48 | 53.76 | 140 | 通策医疗 | 2023-09-08 五 | 92.88 | 93.10 | 92.87 | 93.59 | 90.28 | -0.25% | 0.88% | 28107 | 25883万 | 297.78 | 297.78 | 53.45 | 141 | 通策医疗 | 2023-09-07 四 | 95.00 | 95.39 | 93.10 | 95.12 | 93.00 | -2.40% | 0.57% | 18263 | 17128万 | 298.52 | 298.52 | 53.58 | 142 | 通策医疗 | 2023-09-06 三 | 94.21 | 95.12 | 95.39 | 95.50 | 93.45 | 0.28% | 0.59% | 18901 | 17821万 | 305.86 | 305.86 | 54.9 | 143 | 通策医疗 | 2023-09-05 二 | 95.10 | 95.60 | 95.12 | 95.75 | 94.65 | -0.50% | 0.51% | 16358 | 15541万 | 304.99 | 304.99 | 54.75 | 144 | 通策医疗 | 2023-09-04 一 | 93.10 | 92.81 | 95.60 | 96.58 | 92.60 | 3.01% | 1.15% | 36782 | 34847万 | 306.53 | 306.53 | 55.02 | 145 | 通策医疗 | 2023-09-01 五 | 93.47 | 93.32 | 92.81 | 94.87 | 92.35 | -0.55% | 0.70% | 22422 | 20991万 | 297.59 | 297.59 | 53.42 | 146 | 通策医疗 | 2023-08-31 四 | 94.25 | 94.90 | 93.32 | 94.86 | 93.30 | -1.66% | 0.71% | 22618 | 21185万 | 299.22 | 299.22 | 53.71 | 147 | 通策医疗 | 2023-08-30 三 | 94.97 | 95.37 | 94.90 | 95.80 | 94.01 | -0.49% | 0.81% | 26063 | 24745万 | 304.29 | 304.29 | 54.62 | 148 | 通策医疗 | 2023-08-29 二 | 93.15 | 93.21 | 95.37 | 95.90 | 92.33 | 2.32% | 1.50% | 48097 | 45336万 | 305.79 | 305.79 | 54.89 | 149 | 通策医疗 | 2023-08-28 一 | 99.98 | 95.45 | 93.21 | 99.98 | 92.74 | -2.35% | 2.10% | 67297 | 64314万 | 298.87 | 298.87 | 53.65 | 150 | 通策医疗 | 2023-08-25 五 | 101.90 | 106.06 | 95.45 | 101.90 | 95.45 | -10.00% | 2.41% | 77214 | 74271万 | 306.05 | 306.05 | 54.94 | 151 | 通策医疗 | 2023-08-23 三 | 104.27 | 103.95 | 102.29 | 104.70 | 102.29 | -1.60% | 0.68% | 21854 | 22635万 | 327.98 | 327.98 | 59.55 | 152 | 通策医疗 | 2023-08-22 二 | 107.48 | 106.96 | 103.95 | 107.48 | 101.30 | -2.81% | 1.36% | 43517 | 44976万 | 333.31 | 333.31 | 60.52 |
|
行情刷新 | 流通股东
|