| 股票名称 | 代码 603222 | 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 | 济民医疗 | 2024-04-26 五 | 5.81 | 5.75 | 5.94 | 6.11 | 5.79 | 3.30% | 2.29% | 109057 | 6486万 | 28.34 | 31.91 | -37.84 | 2 | 济民医疗 | 2024-04-25 四 | 5.76 | 5.71 | 5.75 | 5.82 | 5.70 | 0.70% | 1.17% | 62792 | 3621万 | 30.89 | 30.89 | -1463.54 | 3 | 济民医疗 | 2024-04-24 三 | 5.68 | 5.68 | 5.71 | 5.74 | 5.63 | 0.53% | 1.25% | 66995 | 3806万 | 30.68 | 30.68 | -1453.36 | 4 | 济民医疗 | 2024-04-23 二 | 5.63 | 5.56 | 5.68 | 5.73 | 5.56 | 2.16% | 1.27% | 68447 | 3877万 | 30.52 | 30.52 | -1445.73 | 5 | 济民医疗 | 2024-04-22 一 | 5.54 | 5.48 | 5.56 | 5.65 | 5.35 | 1.46% | 1.25% | 67049 | 3717万 | 29.87 | 29.87 | -1415.18 | 6 | 济民医疗 | 2024-04-19 五 | 5.56 | 5.59 | 5.48 | 5.56 | 5.43 | -1.97% | 1.01% | 54194 | 2970万 | 29.44 | 29.44 | -1394.82 | 7 | 济民医疗 | 2024-04-18 四 | 5.66 | 5.66 | 5.59 | 5.70 | 5.55 | -1.24% | 0.91% | 48893 | 2748万 | 30.03 | 30.03 | -1422.82 | 8 | 济民医疗 | 2024-04-17 三 | 5.40 | 5.35 | 5.66 | 5.69 | 5.40 | 5.79% | 1.22% | 65697 | 3682万 | 30.41 | 30.41 | -1440.64 | 9 | 济民医疗 | 2024-04-16 二 | 5.79 | 5.88 | 5.35 | 5.84 | 5.34 | -9.01% | 1.80% | 96600 | 5277万 | 28.74 | 28.74 | -1361.73 | 10 | 济民医疗 | 2024-04-15 一 | 6.10 | 6.20 | 5.88 | 6.22 | 5.81 | -5.16% | 1.21% | 64968 | 3875万 | 31.59 | 31.59 | -1496.63 | 11 | 济民医疗 | 2024-04-12 五 | 6.34 | 6.32 | 6.20 | 6.37 | 6.18 | -1.90% | 0.66% | 35197 | 2196万 | 33.31 | 33.31 | -1578.08 | 12 | 济民医疗 | 2024-04-11 四 | 6.30 | 6.34 | 6.32 | 6.42 | 6.24 | -0.32% | 0.60% | 32263 | 2050万 | 33.95 | 33.95 | -1608.63 | 13 | 济民医疗 | 2024-04-10 三 | 6.48 | 6.48 | 6.34 | 6.51 | 6.29 | -2.16% | 0.82% | 44154 | 2810万 | 34.06 | 34.06 | -1613.72 | 14 | 济民医疗 | 2024-04-09 二 | 6.26 | 6.28 | 6.48 | 6.50 | 6.26 | 3.18% | 0.89% | 48040 | 3074万 | 34.81 | 34.81 | -1649.35 | 15 | 济民医疗 | 2024-04-08 一 | 6.63 | 6.63 | 6.28 | 6.63 | 6.28 | -5.28% | 1.22% | 65698 | 4206万 | 33.74 | 33.74 | -1598.44 | 16 | 济民医疗 | 2024-04-03 三 | 6.57 | 6.55 | 6.63 | 6.68 | 6.45 | 1.22% | 1.09% | 58348 | 3838万 | 35.62 | 35.62 | -1687.53 | 17 | 济民医疗 | 2024-04-02 二 | 6.57 | 6.60 | 6.55 | 6.60 | 6.50 | -0.76% | 0.83% | 44789 | 2928万 | 35.19 | 35.19 | -1667.17 | 18 | 济民医疗 | 2024-04-01 一 | 6.30 | 6.28 | 6.60 | 6.61 | 6.30 | 5.10% | 1.40% | 75033 | 4857万 | 35.46 | 35.46 | -1679.89 | 19 | 济民医疗 | 2024-03-29 五 | 6.33 | 6.35 | 6.28 | 6.39 | 6.23 | -1.10% | 1.16% | 62360 | 3919万 | 33.74 | 33.74 | -1598.44 | 20 | 济民医疗 | 2024-03-28 四 | 6.32 | 6.35 | 6.35 | 6.44 | 6.28 | 0.00% | 1.38% | 74346 | 4723万 | 34.11 | 34.11 | -1616.26 | 21 | 济民医疗 | 2024-03-27 三 | 6.50 | 6.50 | 6.35 | 6.58 | 6.35 | -2.31% | 1.07% | 57555 | 3732万 | 34.11 | 34.11 | -1616.26 | 22 | 济民医疗 | 2024-03-26 二 | 6.46 | 6.46 | 6.50 | 6.51 | 6.35 | 0.62% | 0.84% | 44881 | 2891万 | 34.92 | 34.92 | -1654.44 | 23 | 济民医疗 | 2024-03-25 一 | 6.67 | 6.67 | 6.46 | 6.71 | 6.46 | -3.15% | 1.10% | 59064 | 3874万 | 34.71 | 34.71 | -1644.26 | 24 | 济民医疗 | 2024-03-22 五 | 6.83 | 6.83 | 6.67 | 6.84 | 6.56 | -2.34% | 1.45% | 78047 | 5203万 | 35.83 | 35.83 | -1697.71 | 25 | 济民医疗 | 2024-03-21 四 | 6.76 | 6.75 | 6.83 | 6.88 | 6.69 | 1.19% | 1.22% | 65358 | 4439万 | 36.69 | 36.69 | -1738.44 | 26 | 济民医疗 | 2024-03-20 三 | 6.62 | 6.61 | 6.75 | 6.75 | 6.59 | 2.12% | 1.05% | 56278 | 3759万 | 36.26 | 36.26 | -1718.07 | 27 | 济民医疗 | 2024-03-19 二 | 6.66 | 6.60 | 6.61 | 6.70 | 6.60 | 0.15% | 1.04% | 56011 | 3719万 | 35.51 | 35.51 | -1682.44 | 28 | 济民医疗 | 2024-03-18 一 | 6.50 | 6.51 | 6.60 | 6.60 | 6.48 | 1.38% | 0.98% | 52817 | 3465万 | 35.46 | 35.46 | -1679.89 | 29 | 济民医疗 | 2024-03-15 五 | 6.47 | 6.47 | 6.51 | 6.52 | 6.42 | 0.62% | 0.99% | 53396 | 3460万 | 34.97 | 34.97 | -1656.99 | 30 | 济民医疗 | 2024-03-14 四 | 6.43 | 6.42 | 6.47 | 6.59 | 6.37 | 0.78% | 1.35% | 72624 | 4706万 | 34.76 | 34.76 | -1646.8 | 31 | 济民医疗 | 2024-03-08 五 | 6.07 | 6.05 | 6.11 | 6.13 | 6.02 | 0.99% | 0.78% | 41724 | 2536万 | 32.83 | 32.83 | -1555.17 | 32 | 济民医疗 | 2024-03-07 四 | 6.13 | 6.13 | 6.05 | 6.18 | 6.04 | -1.31% | 1.06% | 57189 | 3495万 | 32.5 | 32.5 | -1539.9 | 33 | 济民医疗 | 2024-03-06 三 | 6.12 | 6.15 | 6.13 | 6.21 | 6.06 | -0.33% | 0.91% | 48647 | 2986万 | 32.93 | 32.93 | -1560.26 | 34 | 济民医疗 | 2024-03-05 二 | 6.30 | 6.34 | 6.15 | 6.32 | 6.14 | -3.00% | 1.17% | 63091 | 3915万 | 33.04 | 33.04 | -1565.36 | 35 | 济民医疗 | 2024-03-04 一 | 6.32 | 6.32 | 6.34 | 6.42 | 6.24 | 0.32% | 1.11% | 59577 | 3758万 | 34.06 | 34.06 | -1613.72 | 36 | 济民医疗 | 2024-03-01 五 | 6.31 | 6.21 | 6.32 | 6.41 | 6.19 | 1.77% | 1.21% | 65157 | 4094万 | 33.95 | 33.95 | -1608.63 | 37 | 济民医疗 | 2024-02-29 四 | 6.00 | 6.03 | 6.21 | 6.21 | 5.85 | 2.99% | 1.43% | 76939 | 4699万 | 33.36 | 33.36 | -1580.63 | 38 | 济民医疗 | 2024-02-28 三 | 6.47 | 6.45 | 6.03 | 6.66 | 6.03 | -6.51% | 2.63% | 141099 | 9016万 | 32.4 | 32.4 | -1534.81 | 39 | 济民医疗 | 2024-02-27 二 | 6.33 | 6.30 | 6.45 | 6.45 | 6.25 | 2.38% | 1.01% | 54377 | 3464万 | 34.65 | 34.65 | -1641.71 | 40 | 济民医疗 | 2024-02-26 一 | 6.15 | 6.14 | 6.30 | 6.47 | 6.15 | 2.61% | 1.58% | 85032 | 5351万 | 33.85 | 33.85 | -1603.53 | 41 | 济民医疗 | 2024-02-23 五 | 6.03 | 6.00 | 6.14 | 6.14 | 5.94 | 2.33% | 1.05% | 56401 | 3416万 | 32.99 | 32.99 | -1562.81 | 42 | 济民医疗 | 2024-02-22 四 | 5.90 | 5.90 | 6.00 | 6.01 | 5.85 | 1.69% | 1.08% | 58025 | 3454万 | 32.23 | 32.23 | -1527.18 | 43 | 济民医疗 | 2024-02-21 三 | 5.78 | 5.85 | 5.90 | 6.05 | 5.73 | 0.85% | 1.68% | 90262 | 5358万 | 31.7 | 31.7 | -1501.72 | 44 | 济民医疗 | 2024-02-20 二 | 5.69 | 5.68 | 5.85 | 6.12 | 5.58 | 2.99% | 1.69% | 90882 | 5300万 | 31.43 | 31.43 | -1489 | 45 | 济民医疗 | 2024-02-19 一 | 5.55 | 5.51 | 5.68 | 5.81 | 5.53 | 3.09% | 2.04% | 109705 | 6232万 | 30.52 | 30.52 | -1445.73 | 46 | 济民医疗 | 2024-02-08 四 | 5.00 | 5.04 | 5.51 | 5.54 | 4.91 | 9.33% | 2.68% | 143986 | 7543万 | 29.6 | 29.6 | -1402.46 | 47 | 济民医疗 | 2024-02-07 三 | 5.24 | 5.23 | 5.04 | 5.27 | 4.90 | -3.63% | 2.96% | 159037 | 8055万 | 27.08 | 27.08 | -1282.83 | 48 | 济民医疗 | 2024-02-06 二 | 5.00 | 5.22 | 5.23 | 5.39 | 4.70 | 0.19% | 3.25% | 174677 | 8702万 | 28.1 | 28.1 | -1331.19 | 49 | 济民医疗 | 2024-02-05 一 | 5.65 | 5.80 | 5.22 | 5.72 | 5.22 | -10.00% | 2.20% | 118022 | 6280万 | 28.04 | 28.04 | -1328.64 | 50 | 济民医疗 | 2024-02-02 五 | 6.15 | 6.14 | 5.80 | 6.23 | 5.55 | -5.54% | 1.69% | 90883 | 5364万 | 31.16 | 31.16 | -1476.27 | 51 | 济民医疗 | 2024-02-01 四 | 6.13 | 6.16 | 6.14 | 6.31 | 6.08 | -0.32% | 1.57% | 84160 | 5212万 | 32.99 | 32.99 | -1562.81 | 52 | 济民医疗 | 2024-01-31 三 | 6.46 | 6.53 | 6.16 | 6.59 | 6.13 | -5.67% | 1.58% | 85134 | 5363万 | 33.09 | 33.09 | -1567.9 | 53 | 济民医疗 | 2024-01-30 二 | 6.66 | 6.63 | 6.53 | 6.79 | 6.50 | -1.51% | 1.48% | 79697 | 5279万 | 35.08 | 35.08 | -1662.08 | 54 | 济民医疗 | 2024-01-29 一 | 6.94 | 7.04 | 6.63 | 7.01 | 6.60 | -5.82% | 2.09% | 112351 | 7575万 | 35.62 | 35.62 | -1687.53 | 55 | 济民医疗 | 2024-01-26 五 | 7.04 | 7.04 | 7.04 | 7.22 | 6.99 | 0.00% | 1.52% | 81520 | 5784万 | 37.82 | 37.82 | -1791.89 | 56 | 济民医疗 | 2024-01-25 四 | 6.84 | 6.83 | 7.04 | 7.08 | 6.80 | 3.07% | 1.47% | 78894 | 5492万 | 37.82 | 37.82 | -1791.89 | 57 | 济民医疗 | 2024-01-24 三 | 6.76 | 6.75 | 6.83 | 6.87 | 6.55 | 1.19% | 0.97% | 52177 | 3522万 | 36.69 | 36.69 | -1738.44 | 58 | 济民医疗 | 2024-01-23 二 | 6.71 | 6.79 | 6.75 | 6.79 | 6.61 | -0.59% | 1.00% | 53776 | 3605万 | 36.26 | 36.26 | -1718.07 | 59 | 济民医疗 | 2024-01-22 一 | 7.17 | 7.17 | 6.79 | 7.22 | 6.74 | -5.30% | 1.24% | 66588 | 4645万 | 36.48 | 36.48 | -1728.25 | 60 | 济民医疗 | 2024-01-19 五 | 7.27 | 7.27 | 7.17 | 7.33 | 7.14 | -1.38% | 0.91% | 48826 | 3530万 | 38.52 | 38.52 | -1824.98 | 61 | 济民医疗 | 2024-01-18 四 | 7.43 | 7.43 | 7.27 | 7.43 | 7.12 | -2.15% | 1.90% | 102280 | 7386万 | 39.06 | 39.06 | -1850.43 | 62 | 济民医疗 | 2024-01-17 三 | 7.58 | 7.60 | 7.43 | 7.63 | 7.42 | -2.24% | 0.65% | 34821 | 2623万 | 39.92 | 39.92 | -1891.15 | 63 | 济民医疗 | 2024-01-16 二 | 7.67 | 7.67 | 7.60 | 7.71 | 7.53 | -0.91% | 0.82% | 44204 | 3367万 | 40.83 | 40.83 | -1934.42 | 64 | 济民医疗 | 2024-01-15 一 | 7.67 | 7.70 | 7.67 | 7.77 | 7.62 | -0.39% | 0.54% | 29258 | 2251万 | 41.21 | 41.21 | -1952.24 | 65 | 济民医疗 | 2024-01-12 五 | 7.77 | 7.80 | 7.70 | 7.83 | 7.69 | -1.28% | 0.64% | 34240 | 2659万 | 41.37 | 41.37 | -1959.88 | 66 | 济民医疗 | 2024-01-11 四 | 7.67 | 7.69 | 7.80 | 7.81 | 7.66 | 1.43% | 0.58% | 31074 | 2407万 | 41.9 | 41.9 | -1985.33 | 67 | 济民医疗 | 2024-01-10 三 | 7.70 | 7.73 | 7.69 | 7.79 | 7.61 | -0.52% | 0.76% | 40953 | 3154万 | 41.31 | 41.31 | -1957.33 | 68 | 济民医疗 | 2024-01-09 二 | 7.73 | 7.74 | 7.73 | 7.82 | 7.66 | -0.13% | 0.65% | 34937 | 2705万 | 41.53 | 41.53 | -1967.51 | 69 | 济民医疗 | 2024-01-08 一 | 7.88 | 7.87 | 7.74 | 7.91 | 7.72 | -1.65% | 0.74% | 39950 | 3113万 | 41.58 | 41.58 | -1970.06 | 70 | 济民医疗 | 2024-01-05 五 | 7.97 | 8.01 | 7.87 | 8.03 | 7.85 | -1.75% | 0.74% | 39510 | 3137万 | 42.28 | 42.28 | -2003.15 | 71 | 济民医疗 | 2024-01-04 四 | 8.01 | 8.03 | 8.01 | 8.03 | 7.94 | -0.25% | 0.54% | 28979 | 2313万 | 43.03 | 43.03 | -2038.78 | 72 | 济民医疗 | 2024-01-03 三 | 7.99 | 8.02 | 8.03 | 8.12 | 7.94 | 0.12% | 1.05% | 56150 | 4510万 | 43.14 | 43.14 | -2043.87 | 73 | 济民医疗 | 2024-01-02 二 | 8.01 | 8.01 | 8.02 | 8.09 | 7.94 | 0.12% | 1.07% | 57653 | 4616万 | 43.09 | 43.09 | -2041.33 | 74 | 济民医疗 | 2023-12-29 五 | 7.91 | 7.91 | 8.01 | 8.02 | 7.90 | 1.26% | 1.11% | 59479 | 4749万 | 43.03 | 43.03 | -2038.78 | 75 | 济民医疗 | 2023-12-28 四 | 7.86 | 7.89 | 7.91 | 8.00 | 7.74 | 0.25% | 1.42% | 76322 | 6030万 | 42.5 | 42.5 | -2013.33 | 76 | 济民医疗 | 2023-12-27 三 | 7.73 | 7.73 | 7.89 | 7.90 | 7.72 | 2.07% | 0.80% | 43017 | 3365万 | 42.39 | 42.39 | -2008.24 | 77 | 济民医疗 | 2023-12-26 二 | 7.90 | 7.90 | 7.73 | 7.90 | 7.72 | -2.15% | 0.84% | 45196 | 3521万 | 41.53 | 41.53 | -1967.51 | 78 | 济民医疗 | 2023-12-25 一 | 7.88 | 7.90 | 7.90 | 7.95 | 7.86 | 0.00% | 0.62% | 33307 | 2631万 | 42.44 | 42.44 | -2010.78 | 79 | 济民医疗 | 2023-12-22 五 | 8.06 | 8.11 | 7.90 | 8.13 | 7.87 | -2.59% | 1.15% | 62020 | 4944万 | 42.44 | 42.44 | -2010.78 | 80 | 济民医疗 | 2023-12-21 四 | 8.05 | 8.04 | 8.11 | 8.13 | 7.95 | 0.87% | 0.84% | 44975 | 3614万 | 43.57 | 43.57 | -2064.23 | 81 | 济民医疗 | 2023-12-20 三 | 8.19 | 8.18 | 8.04 | 8.23 | 8.03 | -1.71% | 0.87% | 46982 | 3819万 | 43.19 | 43.19 | -2046.42 | 82 | 济民医疗 | 2023-12-19 二 | 8.23 | 8.21 | 8.18 | 8.23 | 8.13 | -0.37% | 0.73% | 39076 | 3196万 | 43.95 | 43.95 | -2082.05 | 83 | 济民医疗 | 2023-12-18 一 | 8.33 | 8.30 | 8.21 | 8.33 | 8.13 | -1.08% | 0.86% | 46213 | 3810万 | 44.11 | 44.11 | -2089.69 | 84 | 济民医疗 | 2023-12-15 五 | 8.43 | 8.41 | 8.30 | 8.45 | 8.28 | -1.31% | 1.24% | 66745 | 5569万 | 44.59 | 44.59 | -2112.59 | 85 | 济民医疗 | 2023-12-14 四 | 8.57 | 8.57 | 8.41 | 8.63 | 8.40 | -1.87% | 1.41% | 75818 | 6434万 | 45.18 | 45.18 | -2140.59 | 86 | 济民医疗 | 2023-12-13 三 | 8.59 | 8.61 | 8.57 | 8.67 | 8.55 | -0.46% | 1.48% | 79593 | 6855万 | 46.04 | 46.04 | -2181.32 | 87 | 济民医疗 | 2023-12-12 二 | 8.65 | 8.65 | 8.61 | 8.70 | 8.55 | -0.46% | 0.84% | 45223 | 3895万 | 46.26 | 46.26 | -2191.5 | 88 | 济民医疗 | 2023-12-11 一 | 8.65 | 8.64 | 8.65 | 8.66 | 8.53 | 0.12% | 1.13% | 60759 | 5230万 | 46.47 | 46.47 | -2201.68 | 89 | 济民医疗 | 2023-12-08 五 | 8.77 | 8.77 | 8.64 | 8.80 | 8.63 | -1.48% | 1.03% | 55216 | 4806万 | 46.42 | 46.42 | -2199.13 | 90 | 济民医疗 | 2023-12-07 四 | 8.87 | 8.91 | 8.77 | 8.90 | 8.74 | -1.57% | 1.03% | 55323 | 4866万 | 47.12 | 47.12 | -2232.22 | 91 | 济民医疗 | 2023-12-06 三 | 8.95 | 8.93 | 8.91 | 9.00 | 8.81 | -0.22% | 1.08% | 58009 | 5161万 | 47.87 | 47.87 | -2267.86 | 92 | 济民医疗 | 2023-12-05 二 | 9.02 | 9.02 | 8.93 | 9.05 | 8.91 | -1.00% | 1.11% | 59610 | 5341万 | 47.98 | 47.98 | -2272.95 | 93 | 济民医疗 | 2023-12-04 一 | 9.12 | 9.10 | 9.02 | 9.12 | 8.98 | -0.88% | 1.37% | 73373 | 6630万 | 48.46 | 48.46 | -2295.85 | 94 | 济民医疗 | 2023-12-01 五 | 9.06 | 9.05 | 9.10 | 9.13 | 9.02 | 0.55% | 0.97% | 52072 | 4728万 | 48.89 | 48.89 | -2316.22 | 95 | 济民医疗 | 2023-11-30 四 | 9.13 | 9.15 | 9.05 | 9.15 | 9.00 | -1.09% | 1.59% | 85410 | 7732万 | 48.62 | 48.62 | -2303.49 | 96 | 济民医疗 | 2023-11-29 三 | 9.37 | 9.37 | 9.15 | 9.40 | 9.12 | -2.35% | 1.05% | 56576 | 5226万 | 49.16 | 49.16 | -2328.94 | 97 | 济民医疗 | 2023-11-28 二 | 9.25 | 9.28 | 9.37 | 9.42 | 9.05 | 0.97% | 1.41% | 75987 | 7020万 | 50.34 | 50.34 | -2384.94 | 98 | 济民医疗 | 2023-11-24 五 | 9.56 | 9.55 | 9.50 | 9.62 | 9.44 | -0.52% | 1.16% | 62292 | 5936万 | 51.04 | 51.04 | -2418.03 | 99 | 济民医疗 | 2023-11-23 四 | 9.39 | 9.39 | 9.55 | 9.55 | 9.37 | 1.70% | 1.67% | 89983 | 8546万 | 51.31 | 51.31 | -2430.76 | 100 | 济民医疗 | 2023-11-22 三 | 9.48 | 9.44 | 9.39 | 9.51 | 9.38 | -0.53% | 1.12% | 60337 | 5698万 | 50.45 | 50.45 | -2390.03 | 101 | 济民医疗 | 2023-11-21 二 | 9.54 | 9.55 | 9.44 | 9.55 | 9.42 | -1.15% | 1.62% | 86982 | 8248万 | 50.72 | 50.72 | -2402.76 | 102 | 济民医疗 | 2023-11-20 一 | 9.25 | 9.26 | 9.55 | 9.67 | 9.21 | 3.13% | 3.34% | 179420 | 17040万 | 51.31 | 51.31 | -2430.76 | 103 | 济民医疗 | 2023-11-17 五 | 9.12 | 9.09 | 9.26 | 9.27 | 9.04 | 1.87% | 1.41% | 75669 | 6936万 | 49.75 | 49.75 | -2356.94 | 104 | 济民医疗 | 2023-11-16 四 | 9.24 | 9.26 | 9.09 | 9.24 | 9.08 | -1.84% | 1.54% | 82534 | 7537万 | 48.83 | 48.83 | -2313.67 | 105 | 济民医疗 | 2023-11-15 三 | 9.21 | 9.19 | 9.26 | 9.37 | 9.21 | 0.76% | 1.31% | 70204 | 6511万 | 49.75 | 49.75 | -2356.94 | 106 | 济民医疗 | 2023-11-14 二 | 9.13 | 9.15 | 9.19 | 9.20 | 9.08 | 0.44% | 1.15% | 61865 | 5660万 | 49.37 | 49.37 | -2339.12 | 107 | 济民医疗 | 2023-11-13 一 | 9.26 | 9.25 | 9.15 | 9.27 | 9.05 | -1.08% | 2.00% | 107352 | 9781万 | 49.16 | 49.16 | -2328.94 | 108 | 济民医疗 | 2023-11-10 五 | 9.40 | 9.41 | 9.25 | 9.40 | 9.17 | -1.70% | 2.56% | 137327 | 12720万 | 49.69 | 49.69 | -2354.4 | 109 | 济民医疗 | 2023-11-09 四 | 9.48 | 9.52 | 9.41 | 9.74 | 9.35 | -1.16% | 1.71% | 91735 | 8733万 | 50.55 | 50.55 | -2395.12 | 110 | 济民医疗 | 2023-11-08 三 | 9.42 | 9.44 | 9.52 | 9.58 | 9.39 | 0.85% | 1.34% | 72151 | 6868万 | 51.15 | 51.15 | -2423.12 | 111 | 济民医疗 | 2023-11-07 二 | 9.62 | 9.62 | 9.44 | 9.62 | 9.42 | -1.87% | 1.30% | 69956 | 6635万 | 50.72 | 50.72 | -2402.76 | 112 | 济民医疗 | 2023-11-06 一 | 9.45 | 9.41 | 9.62 | 9.63 | 9.41 | 2.23% | 1.48% | 79528 | 7606万 | 51.68 | 51.68 | -2448.57 | 113 | 济民医疗 | 2023-11-03 五 | 9.47 | 9.45 | 9.41 | 9.55 | 9.37 | -0.42% | 1.01% | 54047 | 5111万 | 50.55 | 50.55 | -2395.12 | 114 | 济民医疗 | 2023-11-02 四 | 9.60 | 9.60 | 9.45 | 9.61 | 9.44 | -1.56% | 1.07% | 57291 | 5444万 | 50.77 | 50.77 | -2405.3 | 115 | 济民医疗 | 2023-11-01 三 | 9.90 | 9.87 | 9.60 | 9.91 | 9.52 | -2.74% | 2.13% | 114689 | 11060万 | 51.57 | 51.57 | -2443.48 | 116 | 济民医疗 | 2023-10-31 二 | 9.60 | 9.66 | 9.87 | 10.10 | 9.58 | 2.17% | 2.01% | 107817 | 10653万 | 53.03 | 53.03 | -2512.2 | 117 | 济民医疗 | 2023-10-30 一 | 9.66 | 9.67 | 9.66 | 9.86 | 9.61 | -0.10% | 1.52% | 81490 | 7951万 | 51.9 | 51.9 | 586.07 | 118 | 济民医疗 | 2023-10-27 五 | 9.32 | 9.32 | 9.67 | 9.72 | 9.21 | 3.76% | 1.72% | 92252 | 8793万 | 51.95 | 51.95 | 586.67 | 119 | 济民医疗 | 2023-10-26 四 | 9.25 | 9.33 | 9.32 | 9.34 | 9.18 | -0.11% | 0.82% | 43867 | 4065万 | 50.07 | 50.07 | 565.44 | 120 | 济民医疗 | 2023-10-25 三 | 9.23 | 9.29 | 9.33 | 9.46 | 9.23 | 0.43% | 1.20% | 64570 | 6029万 | 50.12 | 50.12 | 566.04 | 121 | 济民医疗 | 2023-10-24 二 | 9.19 | 9.13 | 9.29 | 9.31 | 9.09 | 1.75% | 0.88% | 47076 | 4338万 | 49.91 | 49.91 | 563.62 | 122 | 济民医疗 | 2023-10-23 一 | 9.26 | 9.31 | 9.13 | 9.34 | 9.09 | -1.93% | 1.17% | 62868 | 5790万 | 49.05 | 49.05 | 553.91 | 123 | 济民医疗 | 2023-10-20 五 | 9.36 | 9.36 | 9.31 | 9.60 | 9.30 | -0.53% | 1.47% | 78998 | 7419万 | 50.02 | 50.02 | 564.83 | 124 | 济民医疗 | 2023-10-19 四 | 9.63 | 9.61 | 9.36 | 9.67 | 9.33 | -2.60% | 1.78% | 95712 | 9076万 | 50.29 | 50.29 | 567.86 | 125 | 济民医疗 | 2023-10-18 三 | 9.96 | 9.90 | 9.61 | 9.96 | 9.60 | -2.93% | 2.48% | 133307 | 12952万 | 51.63 | 51.63 | 583.03 | 126 | 济民医疗 | 2023-10-17 二 | 10.17 | 10.11 | 9.90 | 10.19 | 9.86 | -2.08% | 3.31% | 177631 | 17685万 | 53.19 | 53.19 | 600.63 | 127 | 济民医疗 | 2023-10-16 一 | 10.66 | 10.42 | 10.11 | 10.96 | 10.00 | -2.98% | 5.69% | 305834 | 31983万 | 54.31 | 54.31 | 613.37 | 128 | 济民医疗 | 2023-10-13 五 | 10.18 | 10.21 | 10.42 | 10.50 | 10.17 | 2.06% | 2.18% | 116916 | 12124万 | 55.98 | 55.98 | 632.17 | 129 | 济民医疗 | 2023-10-12 四 | 10.28 | 10.29 | 10.21 | 10.41 | 10.18 | -0.78% | 1.93% | 103654 | 10659万 | 54.85 | 54.85 | 619.43 | 130 | 济民医疗 | 2023-10-11 三 | 10.26 | 10.23 | 10.29 | 10.48 | 10.16 | 0.59% | 2.99% | 160689 | 16609万 | 55.28 | 55.28 | 624.29 | 131 | 济民医疗 | 2023-10-10 二 | 10.06 | 10.03 | 10.23 | 10.33 | 9.98 | 1.99% | 2.52% | 135199 | 13813万 | 54.96 | 54.96 | 620.65 | 132 | 济民医疗 | 2023-10-09 一 | 9.97 | 9.97 | 10.03 | 10.14 | 9.84 | 0.60% | 1.44% | 77575 | 7768万 | 53.88 | 53.88 | 608.51 | 133 | 济民医疗 | 2023-09-28 四 | 9.80 | 9.77 | 9.97 | 9.98 | 9.75 | 2.05% | 1.40% | 75227 | 7452万 | 53.56 | 53.56 | 604.87 | 134 | 济民医疗 | 2023-09-27 三 | 9.66 | 9.62 | 9.77 | 9.80 | 9.60 | 1.56% | 1.42% | 76260 | 7422万 | 52.49 | 52.49 | 592.74 | 135 | 济民医疗 | 2023-09-26 二 | 9.65 | 9.66 | 9.62 | 9.70 | 9.61 | -0.41% | 0.59% | 31549 | 3042万 | 51.68 | 51.68 | 583.64 | 136 | 济民医疗 | 2023-09-25 一 | 9.65 | 9.65 | 9.66 | 9.70 | 9.59 | 0.10% | 0.87% | 46578 | 4488万 | 51.9 | 51.9 | 586.07 | 137 | 济民医疗 | 2023-09-22 五 | 9.50 | 9.52 | 9.65 | 9.70 | 9.42 | 1.37% | 1.26% | 67633 | 6484万 | 51.84 | 51.84 | 585.46 | 138 | 济民医疗 | 2023-09-21 四 | 9.59 | 9.59 | 9.52 | 9.64 | 9.50 | -0.73% | 0.67% | 35753 | 3418万 | 51.15 | 51.15 | 577.57 | 139 | 济民医疗 | 2023-09-20 三 | 9.66 | 9.65 | 9.59 | 9.69 | 9.55 | -0.62% | 0.90% | 48100 | 4627万 | 51.52 | 51.52 | 581.82 | 140 | 济民医疗 | 2023-09-19 二 | 9.70 | 9.73 | 9.65 | 9.78 | 9.62 | -0.82% | 0.84% | 45307 | 4390万 | 51.84 | 51.84 | 585.46 | 141 | 济民医疗 | 2023-09-18 一 | 9.59 | 9.57 | 9.73 | 9.88 | 9.51 | 1.67% | 1.90% | 101917 | 9892万 | 52.27 | 52.27 | 590.31 | 142 | 济民医疗 | 2023-09-15 五 | 9.49 | 9.45 | 9.57 | 9.67 | 9.41 | 1.27% | 1.65% | 88543 | 8474万 | 51.41 | 51.41 | 580.61 | 143 | 济民医疗 | 2023-09-14 四 | 9.54 | 9.53 | 9.45 | 9.55 | 9.40 | -0.84% | 0.63% | 33828 | 3198万 | 50.77 | 50.77 | 573.32 | 144 | 济民医疗 | 2023-09-13 三 | 9.63 | 9.63 | 9.53 | 9.63 | 9.45 | -1.04% | 0.77% | 41240 | 3926万 | 51.2 | 51.2 | 578.18 | 145 | 济民医疗 | 2023-09-12 二 | 9.64 | 9.64 | 9.63 | 9.70 | 9.55 | -0.10% | 0.72% | 38919 | 3748万 | 51.74 | 51.74 | 584.25 | 146 | 济民医疗 | 2023-09-11 一 | 9.34 | 9.34 | 9.64 | 9.65 | 9.27 | 3.21% | 1.34% | 72203 | 6905万 | 51.79 | 51.79 | 584.85 | 147 | 济民医疗 | 2023-09-08 五 | 9.28 | 9.28 | 9.34 | 9.36 | 9.26 | 0.65% | 0.44% | 23695 | 2205万 | 50.18 | 50.18 | 566.65 | 148 | 济民医疗 | 2023-09-07 四 | 9.51 | 9.51 | 9.28 | 9.51 | 9.27 | -2.42% | 1.00% | 53640 | 5027万 | 49.86 | 49.86 | 563.01 | 149 | 济民医疗 | 2023-09-06 三 | 9.55 | 9.57 | 9.51 | 9.57 | 9.46 | -0.63% | 0.86% | 46132 | 4385万 | 51.09 | 51.09 | 576.97 | 150 | 济民医疗 | 2023-09-05 二 | 9.53 | 9.53 | 9.57 | 9.62 | 9.42 | 0.42% | 0.64% | 34576 | 3304万 | 51.41 | 51.41 | 580.61 | 151 | 济民医疗 | 2023-09-04 一 | 9.55 | 9.51 | 9.53 | 9.60 | 9.46 | 0.21% | 0.71% | 37906 | 3612万 | 51.2 | 51.2 | 578.18 | 152 | 济民医疗 | 2023-09-01 五 | 9.51 | 9.51 | 9.51 | 9.69 | 9.48 | 0.00% | 1.06% | 56757 | 5428万 | 51.09 | 51.09 | 576.97 | 153 | 济民医疗 | 2023-08-31 四 | 9.44 | 9.41 | 9.51 | 9.53 | 9.32 | 1.06% | 0.99% | 52973 | 5002万 | 51.09 | 51.09 | 576.97 | 154 | 济民医疗 | 2023-08-30 三 | 9.36 | 9.38 | 9.41 | 9.50 | 9.33 | 0.32% | 0.80% | 42997 | 4050万 | 50.55 | 50.55 | 570.9 | 155 | 济民医疗 | 2023-08-29 二 | 9.17 | 9.17 | 9.38 | 9.41 | 9.10 | 2.29% | 1.35% | 72628 | 6746万 | 50.39 | 50.39 | 569.08 | 156 | 济民医疗 | 2023-08-28 一 | 9.61 | 9.22 | 9.17 | 9.70 | 9.15 | -0.54% | 1.52% | 81518 | 7634万 | 49.26 | 49.26 | 556.34 | 157 | 济民医疗 | 2023-08-25 五 | 9.11 | 9.15 | 9.22 | 9.39 | 9.01 | 0.77% | 2.28% | 122629 | 11286万 | 49.53 | 49.53 | 559.37 | 158 | 济民医疗 | 2023-08-23 三 | 9.34 | 9.39 | 9.06 | 9.42 | 9.00 | -3.51% | 1.47% | 78818 | 7276万 | 48.67 | 48.67 | 549.66 | 159 | 济民医疗 | 2023-08-22 二 | 9.30 | 9.35 | 9.39 | 9.40 | 9.11 | 0.43% | 1.67% | 89700 | 8282万 | 50.45 | 50.45 | 569.68 |
|
行情刷新 | 流通股东
|