| 股票名称 | 代码 605369 | 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 | 拱东医疗 | 2024-04-23 二 | 43.47 | 43.47 | 44.70 | 45.00 | 43.00 | 2.83% | 0.35% | 3913 | 1727万 | 50.25 | 50.34 | 47.56 | 2 | 拱东医疗 | 2024-04-22 一 | 45.87 | 43.13 | 43.47 | 45.87 | 42.30 | 0.79% | 0.25% | 2801 | 1221万 | 48.87 | 48.95 | 46.25 | 3 | 拱东医疗 | 2024-04-19 五 | 43.90 | 44.20 | 43.13 | 43.96 | 42.21 | -2.42% | 0.73% | 8168 | 3505万 | 48.49 | 48.57 | 45.89 | 4 | 拱东医疗 | 2024-04-18 四 | 44.65 | 44.83 | 44.20 | 44.99 | 43.16 | -1.41% | 0.60% | 6712 | 2945万 | 49.69 | 49.78 | 47.03 | 5 | 拱东医疗 | 2024-04-17 三 | 43.96 | 44.12 | 44.83 | 45.98 | 43.90 | 1.61% | 0.39% | 4374 | 1971万 | 50.4 | 50.49 | 47.7 | 6 | 拱东医疗 | 2024-04-16 二 | 47.92 | 47.64 | 44.12 | 47.92 | 43.98 | -7.39% | 0.50% | 5573 | 2535万 | 49.6 | 49.69 | 46.94 | 7 | 拱东医疗 | 2024-04-15 一 | 48.11 | 48.75 | 47.64 | 49.23 | 46.67 | -2.28% | 0.43% | 4797 | 2290万 | 53.56 | 53.65 | 50.69 | 8 | 拱东医疗 | 2024-04-12 五 | 47.04 | 47.48 | 48.75 | 49.29 | 47.01 | 2.67% | 0.49% | 5563 | 2713万 | 54.81 | 54.9 | 51.87 | 9 | 拱东医疗 | 2024-04-11 四 | 46.10 | 46.63 | 47.48 | 48.37 | 46.10 | 1.82% | 0.42% | 4703 | 2242万 | 53.38 | 53.47 | 50.51 | 10 | 拱东医疗 | 2024-04-10 三 | 45.46 | 45.92 | 46.63 | 47.00 | 44.91 | 1.55% | 0.44% | 4912 | 2268万 | 52.42 | 52.51 | 49.61 | 11 | 拱东医疗 | 2024-04-09 二 | 44.98 | 45.00 | 45.92 | 46.33 | 44.35 | 2.04% | 0.38% | 4241 | 1923万 | 51.63 | 51.71 | 48.86 | 12 | 拱东医疗 | 2024-04-08 一 | 45.43 | 45.93 | 45.00 | 45.51 | 44.30 | -2.02% | 0.34% | 3867 | 1733万 | 50.59 | 50.68 | 47.88 | 13 | 拱东医疗 | 2024-04-03 三 | 45.55 | 45.88 | 45.93 | 46.20 | 44.80 | 0.11% | 0.32% | 3563 | 1625万 | 51.64 | 51.72 | 48.87 | 14 | 拱东医疗 | 2024-04-02 二 | 46.01 | 45.98 | 45.88 | 46.15 | 44.75 | -0.22% | 0.21% | 2311 | 1054万 | 51.58 | 51.67 | 48.81 | 15 | 拱东医疗 | 2024-04-01 一 | 44.65 | 44.78 | 45.98 | 46.14 | 44.54 | 2.68% | 0.36% | 4064 | 1840万 | 51.69 | 51.78 | 48.92 | 16 | 拱东医疗 | 2024-03-29 五 | 45.33 | 45.22 | 44.78 | 45.65 | 44.12 | -0.97% | 0.18% | 2049 | 916万 | 50.34 | 50.43 | 47.64 | 17 | 拱东医疗 | 2024-03-28 四 | 44.69 | 44.36 | 45.22 | 45.58 | 44.08 | 1.94% | 0.30% | 3392 | 1528万 | 50.84 | 50.92 | 48.11 | 18 | 拱东医疗 | 2024-03-27 三 | 45.42 | 45.70 | 44.36 | 46.04 | 44.11 | -2.93% | 0.32% | 3643 | 1643万 | 49.87 | 49.96 | 47.2 | 19 | 拱东医疗 | 2024-03-26 二 | 46.17 | 46.63 | 45.70 | 46.75 | 45.18 | -1.99% | 0.36% | 4097 | 1875万 | 51.38 | 51.47 | 48.62 | 20 | 拱东医疗 | 2024-03-25 一 | 48.44 | 48.55 | 46.63 | 48.54 | 46.60 | -3.95% | 0.27% | 3014 | 1428万 | 52.42 | 52.51 | 49.61 | 21 | 拱东医疗 | 2024-03-22 五 | 48.50 | 48.88 | 48.55 | 49.26 | 47.60 | -0.68% | 0.33% | 3730 | 1804万 | 54.58 | 54.67 | 51.65 | 22 | 拱东医疗 | 2024-03-21 四 | 49.28 | 48.80 | 48.88 | 49.50 | 48.50 | 0.16% | 0.19% | 2150 | 1051万 | 54.95 | 55.05 | 52 | 23 | 拱东医疗 | 2024-03-20 三 | 49.27 | 48.70 | 48.80 | 49.30 | 48.56 | 0.21% | 0.51% | 5770 | 2816万 | 54.86 | 54.96 | 51.92 | 24 | 拱东医疗 | 2024-03-19 二 | 48.45 | 48.45 | 48.70 | 49.21 | 48.31 | 0.52% | 0.32% | 3557 | 1732万 | 54.75 | 54.84 | 51.81 | 25 | 拱东医疗 | 2024-03-18 一 | 48.43 | 48.12 | 48.45 | 48.59 | 47.16 | 0.69% | 0.35% | 3968 | 1905万 | 54.47 | 54.56 | 51.55 | 26 | 拱东医疗 | 2024-03-15 五 | 46.99 | 47.09 | 48.12 | 48.12 | 46.53 | 2.19% | 0.41% | 4602 | 2186万 | 54.1 | 54.19 | 51.2 | 27 | 拱东医疗 | 2024-03-14 四 | 47.55 | 47.55 | 47.09 | 48.22 | 46.69 | -0.97% | 0.37% | 4124 | 1959万 | 52.94 | 53.03 | 50.1 | 28 | 拱东医疗 | 2024-03-08 五 | 45.27 | 45.00 | 45.50 | 45.65 | 44.30 | 1.11% | 0.60% | 6747 | 3036万 | 51.15 | 51.24 | 48.41 | 29 | 拱东医疗 | 2024-03-07 四 | 45.46 | 45.33 | 45.00 | 45.60 | 44.60 | -0.73% | 0.50% | 5642 | 2541万 | 50.59 | 50.68 | 47.88 | 30 | 拱东医疗 | 2024-03-06 三 | 45.44 | 45.64 | 45.33 | 46.20 | 44.02 | -0.68% | 0.43% | 4828 | 2179万 | 50.96 | 51.05 | 48.23 | 31 | 拱东医疗 | 2024-03-05 二 | 45.91 | 46.14 | 45.64 | 46.58 | 45.20 | -1.08% | 0.45% | 5104 | 2334万 | 51.31 | 51.4 | 48.56 | 32 | 拱东医疗 | 2024-03-04 一 | 44.21 | 44.38 | 46.14 | 46.49 | 44.01 | 3.97% | 0.86% | 9667 | 4410万 | 51.87 | 51.96 | 49.09 | 33 | 拱东医疗 | 2024-03-01 五 | 43.11 | 43.54 | 44.38 | 44.93 | 42.68 | 1.93% | 0.54% | 6049 | 2653万 | 49.89 | 49.98 | 47.22 | 34 | 拱东医疗 | 2024-02-29 四 | 42.09 | 42.50 | 43.54 | 43.60 | 41.19 | 2.45% | 0.91% | 10269 | 4362万 | 48.95 | 49.03 | 46.32 | 35 | 拱东医疗 | 2024-02-28 三 | 46.72 | 46.30 | 42.50 | 47.44 | 42.00 | -8.21% | 1.10% | 12323 | 5494万 | 47.78 | 47.86 | 45.22 | 36 | 拱东医疗 | 2024-02-27 二 | 46.05 | 46.13 | 46.30 | 46.66 | 45.55 | 0.37% | 0.23% | 2604 | 1203万 | 52.05 | 52.14 | 49.26 | 37 | 拱东医疗 | 2024-02-26 一 | 45.82 | 46.14 | 46.13 | 47.18 | 45.03 | -0.02% | 0.48% | 5393 | 2486万 | 51.86 | 51.95 | 49.08 | 38 | 拱东医疗 | 2024-02-23 五 | 43.92 | 43.80 | 46.14 | 46.20 | 43.81 | 5.34% | 0.72% | 8063 | 3632万 | 51.87 | 51.96 | 49.09 | 39 | 拱东医疗 | 2024-02-22 四 | 43.15 | 43.34 | 43.80 | 44.55 | 43.00 | 1.06% | 0.41% | 4581 | 2012万 | 49.24 | 49.33 | 46.6 | 40 | 拱东医疗 | 2024-02-21 三 | 42.20 | 42.27 | 43.34 | 44.69 | 41.50 | 2.53% | 0.58% | 6465 | 2813万 | 48.73 | 48.81 | 46.11 | 41 | 拱东医疗 | 2024-02-20 二 | 41.71 | 41.91 | 42.27 | 42.59 | 41.01 | 0.86% | 0.47% | 5306 | 2225万 | 47.52 | 47.6 | 44.97 | 42 | 拱东医疗 | 2024-02-19 一 | 42.28 | 42.28 | 41.91 | 42.98 | 40.28 | -0.88% | 1.00% | 11270 | 4683万 | 47.12 | 47.2 | 44.59 | 43 | 拱东医疗 | 2024-02-08 四 | 38.00 | 38.61 | 42.28 | 42.38 | 38.00 | 9.51% | 0.84% | 9428 | 3868万 | 47.53 | 47.61 | 44.98 | 44 | 拱东医疗 | 2024-02-07 三 | 37.99 | 37.62 | 38.61 | 40.01 | 37.08 | 2.63% | 0.82% | 9224 | 3566万 | 43.41 | 43.48 | 41.08 | 45 | 拱东医疗 | 2024-02-06 二 | 35.78 | 35.82 | 37.62 | 38.84 | 34.08 | 5.03% | 0.80% | 8964 | 3298万 | 42.29 | 42.37 | 40.02 | 46 | 拱东医疗 | 2024-02-05 一 | 39.39 | 39.80 | 35.82 | 39.47 | 35.82 | -10.00% | 0.77% | 8621 | 3163万 | 40.27 | 40.34 | 38.11 | 47 | 拱东医疗 | 2024-02-02 五 | 41.50 | 41.00 | 39.80 | 41.84 | 38.00 | -2.93% | 0.64% | 7177 | 2850万 | 44.75 | 44.82 | 42.34 | 48 | 拱东医疗 | 2024-02-01 四 | 40.80 | 40.80 | 41.00 | 42.83 | 40.03 | 0.49% | 0.38% | 4224 | 1748万 | 46.09 | 46.17 | 43.62 | 49 | 拱东医疗 | 2024-01-31 三 | 42.55 | 42.90 | 40.80 | 43.50 | 40.47 | -4.90% | 0.44% | 4984 | 2096万 | 45.87 | 45.95 | 43.41 | 50 | 拱东医疗 | 2024-01-30 二 | 45.40 | 45.43 | 42.90 | 45.46 | 42.60 | -5.57% | 0.41% | 4560 | 1997万 | 48.23 | 48.31 | 45.64 | 51 | 拱东医疗 | 2024-01-29 一 | 46.36 | 46.24 | 45.43 | 46.87 | 45.43 | -1.75% | 0.29% | 3258 | 1502万 | 51.08 | 51.16 | 48.33 | 52 | 拱东医疗 | 2024-01-26 五 | 46.83 | 47.14 | 46.24 | 47.90 | 45.88 | -1.91% | 0.49% | 5492 | 2571万 | 51.99 | 52.07 | 49.2 | 53 | 拱东医疗 | 2024-01-25 四 | 43.94 | 43.94 | 47.14 | 47.53 | 43.45 | 7.28% | 0.69% | 7738 | 3576万 | 53 | 53.09 | 50.15 | 54 | 拱东医疗 | 2024-01-24 三 | 44.51 | 44.15 | 43.94 | 44.51 | 42.01 | -0.48% | 0.39% | 4414 | 1903万 | 49.4 | 49.48 | 46.75 | 55 | 拱东医疗 | 2024-01-23 二 | 43.25 | 43.95 | 44.15 | 44.26 | 42.44 | 0.46% | 0.52% | 5844 | 2540万 | 49.64 | 49.72 | 46.97 | 56 | 拱东医疗 | 2024-01-22 一 | 47.12 | 47.18 | 43.95 | 47.18 | 43.52 | -6.85% | 0.57% | 6378 | 2899万 | 49.41 | 49.49 | 46.76 | 57 | 拱东医疗 | 2024-01-19 五 | 47.72 | 47.98 | 47.18 | 48.20 | 46.74 | -1.67% | 0.59% | 6657 | 3156万 | 53.04 | 53.13 | 50.2 | 58 | 拱东医疗 | 2024-01-18 四 | 45.41 | 45.41 | 47.98 | 48.20 | 44.00 | 5.66% | 0.65% | 7320 | 3338万 | 53.94 | 54.03 | 51.05 | 59 | 拱东医疗 | 2024-01-17 三 | 46.60 | 46.77 | 45.41 | 47.08 | 45.38 | -2.91% | 0.29% | 3224 | 1487万 | 51.05 | 51.14 | 48.31 | 60 | 拱东医疗 | 2024-01-16 二 | 47.06 | 46.92 | 46.77 | 47.77 | 45.86 | -0.32% | 0.46% | 5126 | 2402万 | 52.58 | 52.67 | 49.76 | 61 | 拱东医疗 | 2024-01-15 一 | 47.53 | 47.62 | 46.92 | 47.53 | 46.54 | -1.47% | 0.75% | 8440 | 3965万 | 52.75 | 52.84 | 49.92 | 62 | 拱东医疗 | 2024-01-12 五 | 48.56 | 49.00 | 47.62 | 49.64 | 47.48 | -2.82% | 0.40% | 4460 | 2150万 | 53.54 | 53.63 | 50.66 | 63 | 拱东医疗 | 2024-01-11 四 | 49.18 | 48.90 | 49.00 | 49.50 | 48.36 | 0.20% | 0.28% | 3103 | 1519万 | 55.09 | 55.18 | 52.13 | 64 | 拱东医疗 | 2024-01-10 三 | 49.84 | 49.84 | 48.90 | 50.27 | 48.03 | -1.89% | 0.58% | 6501 | 3189万 | 54.98 | 55.07 | 52.03 | 65 | 拱东医疗 | 2024-01-09 二 | 49.60 | 49.60 | 49.84 | 50.37 | 49.25 | 0.48% | 0.21% | 2399 | 1193万 | 56.03 | 56.13 | 53.03 | 66 | 拱东医疗 | 2024-01-08 一 | 50.50 | 50.61 | 49.60 | 50.50 | 49.10 | -2.00% | 0.33% | 3666 | 1813万 | 55.76 | 55.86 | 52.77 | 67 | 拱东医疗 | 2024-01-05 五 | 51.71 | 52.15 | 50.61 | 52.21 | 50.05 | -2.95% | 0.45% | 5066 | 2581万 | 56.9 | 56.99 | 53.84 | 68 | 拱东医疗 | 2024-01-04 四 | 52.68 | 52.68 | 52.15 | 53.57 | 51.75 | -1.01% | 0.38% | 4240 | 2220万 | 58.63 | 58.73 | 55.48 | 69 | 拱东医疗 | 2024-01-03 三 | 53.84 | 53.84 | 52.68 | 54.00 | 52.68 | -2.15% | 0.40% | 4509 | 2403万 | 59.23 | 59.33 | 56.05 | 70 | 拱东医疗 | 2024-01-02 二 | 55.20 | 55.82 | 53.84 | 56.08 | 53.73 | -3.55% | 0.55% | 6163 | 3357万 | 60.53 | 60.63 | 57.28 | 71 | 拱东医疗 | 2023-12-29 五 | 54.65 | 54.31 | 55.82 | 56.15 | 54.33 | 2.78% | 0.47% | 5315 | 2945万 | 62.76 | 62.86 | 59.39 | 72 | 拱东医疗 | 2023-12-28 四 | 53.49 | 53.41 | 54.31 | 54.98 | 52.76 | 1.69% | 0.34% | 3782 | 2044万 | 61.06 | 61.16 | 57.78 | 73 | 拱东医疗 | 2023-12-27 三 | 53.30 | 53.00 | 53.41 | 53.68 | 52.48 | 0.77% | 0.38% | 4269 | 2261万 | 60.05 | 60.15 | 56.82 | 74 | 拱东医疗 | 2023-12-26 二 | 53.16 | 53.06 | 53.00 | 53.35 | 52.64 | -0.11% | 0.31% | 3470 | 1838万 | 59.59 | 59.69 | 56.39 | 75 | 拱东医疗 | 2023-12-25 一 | 53.98 | 53.63 | 53.06 | 54.20 | 52.80 | -1.06% | 0.19% | 2100 | 1118万 | 59.65 | 59.75 | 56.45 | 76 | 拱东医疗 | 2023-12-22 五 | 54.08 | 54.07 | 53.63 | 54.47 | 53.00 | -0.81% | 0.27% | 3056 | 1644万 | 60.29 | 60.4 | 57.06 | 77 | 拱东医疗 | 2023-12-21 四 | 54.48 | 54.14 | 54.07 | 54.60 | 52.81 | -0.13% | 0.30% | 3388 | 1819万 | 60.79 | 60.89 | 57.53 | 78 | 拱东医疗 | 2023-12-20 三 | 54.91 | 54.65 | 54.14 | 55.28 | 54.01 | -0.93% | 0.15% | 1681 | 915万 | 60.87 | 60.97 | 57.6 | 79 | 拱东医疗 | 2023-12-19 二 | 54.10 | 53.85 | 54.65 | 54.87 | 53.30 | 1.49% | 0.28% | 3142 | 1704万 | 61.44 | 61.54 | 58.14 | 80 | 拱东医疗 | 2023-12-18 一 | 53.99 | 53.99 | 53.85 | 55.03 | 53.61 | -0.26% | 0.51% | 5742 | 3117万 | 60.54 | 60.64 | 57.29 | 81 | 拱东医疗 | 2023-12-15 五 | 55.44 | 55.48 | 53.99 | 55.69 | 53.55 | -2.69% | 0.52% | 5816 | 3152万 | 60.7 | 60.8 | 57.44 | 82 | 拱东医疗 | 2023-12-14 四 | 56.46 | 56.74 | 55.48 | 57.49 | 55.36 | -2.22% | 0.28% | 3108 | 1743万 | 62.37 | 62.48 | 59.03 | 83 | 拱东医疗 | 2023-12-13 三 | 55.74 | 55.58 | 56.74 | 57.97 | 55.50 | 2.09% | 0.45% | 5110 | 2892万 | 63.79 | 63.9 | 60.37 | 84 | 拱东医疗 | 2023-12-12 二 | 56.48 | 56.48 | 55.58 | 56.69 | 54.68 | -1.59% | 0.51% | 5770 | 3196万 | 62.49 | 62.59 | 59.13 | 85 | 拱东医疗 | 2023-12-11 一 | 56.00 | 56.35 | 56.48 | 56.80 | 55.51 | 0.23% | 0.34% | 3866 | 2160万 | 63.5 | 63.61 | 60.09 | 86 | 拱东医疗 | 2023-12-08 五 | 56.22 | 56.30 | 56.35 | 57.97 | 56.03 | 0.09% | 0.32% | 3591 | 2037万 | 63.35 | 63.46 | 59.95 | 87 | 拱东医疗 | 2023-12-07 四 | 57.66 | 57.34 | 56.30 | 57.68 | 56.30 | -1.81% | 0.26% | 2940 | 1667万 | 63.3 | 63.4 | 59.9 | 88 | 拱东医疗 | 2023-12-06 三 | 56.63 | 57.07 | 57.34 | 58.42 | 56.53 | 0.47% | 0.35% | 3943 | 2263万 | 64.47 | 64.57 | 61.01 | 89 | 拱东医疗 | 2023-12-05 二 | 58.28 | 58.27 | 57.07 | 58.80 | 57.07 | -2.06% | 0.30% | 3379 | 1957万 | 64.16 | 64.27 | 60.72 | 90 | 拱东医疗 | 2023-12-04 一 | 59.75 | 60.00 | 58.27 | 59.99 | 58.18 | -2.88% | 0.44% | 4892 | 2883万 | 65.51 | 65.62 | 61.99 | 91 | 拱东医疗 | 2023-12-01 五 | 60.35 | 60.32 | 60.00 | 60.59 | 59.19 | -0.53% | 0.39% | 4437 | 2654万 | 67.46 | 67.57 | 63.84 | 92 | 拱东医疗 | 2023-11-30 四 | 59.34 | 59.34 | 60.32 | 60.60 | 59.05 | 1.65% | 0.50% | 5665 | 3392万 | 67.82 | 67.93 | 64.18 | 93 | 拱东医疗 | 2023-11-29 三 | 59.76 | 59.76 | 59.34 | 60.15 | 59.00 | -0.70% | 0.30% | 3360 | 2003万 | 66.71 | 66.83 | 63.13 | 94 | 拱东医疗 | 2023-11-28 二 | 59.25 | 59.67 | 59.76 | 60.35 | 58.73 | 0.15% | 0.42% | 4740 | 2829万 | 67.19 | 67.3 | 63.58 | 95 | 拱东医疗 | 2023-11-27 一 | 58.01 | 58.02 | 59.67 | 59.94 | 57.02 | 2.84% | 0.76% | 8506 | 4999万 | 67.08 | 67.2 | 63.48 | 96 | 拱东医疗 | 2023-11-24 五 | 58.12 | 57.75 | 58.02 | 58.47 | 57.30 | 0.47% | 0.24% | 2732 | 1584万 | 65.23 | 65.34 | 61.73 | 97 | 拱东医疗 | 2023-11-23 四 | 56.79 | 57.08 | 57.75 | 57.82 | 56.79 | 1.17% | 0.19% | 2115 | 1215万 | 64.93 | 65.04 | 61.44 | 98 | 拱东医疗 | 2023-11-22 三 | 57.69 | 57.86 | 57.08 | 57.85 | 56.90 | -1.35% | 0.27% | 3050 | 1750万 | 64.17 | 64.28 | 60.73 | 99 | 拱东医疗 | 2023-11-21 二 | 56.87 | 56.87 | 57.86 | 58.48 | 56.65 | 1.74% | 0.50% | 5601 | 3228万 | 65.05 | 65.16 | 61.56 | 100 | 拱东医疗 | 2023-11-20 一 | 56.56 | 56.54 | 56.87 | 57.29 | 56.31 | 0.58% | 0.66% | 7408 | 4205万 | 63.94 | 64.04 | 60.51 | 101 | 拱东医疗 | 2023-11-17 五 | 56.30 | 56.51 | 56.54 | 56.96 | 56.11 | 0.05% | 0.16% | 1784 | 1010万 | 63.57 | 63.67 | 60.15 | 102 | 拱东医疗 | 2023-11-16 四 | 57.20 | 57.46 | 56.51 | 57.30 | 56.17 | -1.65% | 0.33% | 3665 | 2070万 | 63.53 | 63.64 | 60.12 | 103 | 拱东医疗 | 2023-11-15 三 | 57.88 | 57.44 | 57.46 | 58.19 | 57.17 | 0.03% | 0.24% | 2659 | 1528万 | 64.6 | 64.71 | 61.13 | 104 | 拱东医疗 | 2023-11-14 二 | 58.72 | 58.60 | 57.44 | 58.72 | 57.10 | -1.98% | 0.39% | 4436 | 2553万 | 64.58 | 64.69 | 61.11 | 105 | 拱东医疗 | 2023-11-13 一 | 58.02 | 58.10 | 58.60 | 58.87 | 56.60 | 0.86% | 0.57% | 6402 | 3709万 | 65.88 | 65.99 | 62.35 | 106 | 拱东医疗 | 2023-11-10 五 | 57.54 | 57.67 | 58.10 | 58.88 | 56.61 | 0.75% | 0.51% | 5767 | 3348万 | 65.32 | 65.43 | 61.81 | 107 | 拱东医疗 | 2023-11-09 四 | 59.42 | 59.27 | 57.67 | 59.78 | 57.10 | -2.70% | 0.86% | 9697 | 5631万 | 64.84 | 64.95 | 61.36 | 108 | 拱东医疗 | 2023-11-08 三 | 56.19 | 56.47 | 59.27 | 60.81 | 56.01 | 4.96% | 0.92% | 10301 | 5968万 | 66.64 | 66.75 | 63.06 | 109 | 拱东医疗 | 2023-11-07 二 | 57.11 | 57.40 | 56.47 | 57.50 | 56.20 | -1.62% | 0.40% | 4544 | 2576万 | 63.49 | 63.59 | 60.08 | 110 | 拱东医疗 | 2023-11-06 一 | 57.17 | 56.66 | 57.40 | 57.79 | 56.58 | 1.31% | 0.52% | 5802 | 3320万 | 64.53 | 64.64 | 61.07 | 111 | 拱东医疗 | 2023-11-03 五 | 56.60 | 56.82 | 56.66 | 57.33 | 56.17 | -0.28% | 0.34% | 3862 | 2193万 | 63.7 | 63.81 | 60.28 | 112 | 拱东医疗 | 2023-11-02 四 | 57.00 | 57.10 | 56.82 | 57.22 | 56.15 | -0.49% | 0.31% | 3508 | 1989万 | 63.88 | 63.99 | 60.45 | 113 | 拱东医疗 | 2023-11-01 三 | 58.40 | 58.24 | 57.10 | 58.85 | 56.60 | -1.96% | 0.29% | 3221 | 1841万 | 64.2 | 64.3 | 60.75 | 114 | 拱东医疗 | 2023-10-31 二 | 58.04 | 58.23 | 58.24 | 58.60 | 57.19 | 0.02% | 0.51% | 5759 | 3339万 | 65.48 | 65.59 | 61.96 | 115 | 拱东医疗 | 2023-10-30 一 | 55.96 | 56.00 | 58.23 | 58.81 | 55.96 | 3.98% | 0.85% | 9609 | 5552万 | 65.47 | 65.58 | 61.95 | 116 | 拱东医疗 | 2023-10-27 五 | 51.85 | 52.22 | 56.00 | 57.00 | 51.30 | 7.24% | 0.87% | 9773 | 5350万 | 62.96 | 63.06 | 59.58 | 117 | 拱东医疗 | 2023-10-26 四 | 51.60 | 52.05 | 52.22 | 52.50 | 51.28 | 0.33% | 0.18% | 1968 | 1019万 | 58.71 | 58.81 | 33.33 | 118 | 拱东医疗 | 2023-10-25 三 | 52.90 | 53.02 | 52.05 | 53.30 | 51.60 | -1.83% | 0.30% | 3323 | 1735万 | 58.52 | 58.62 | 33.22 | 119 | 拱东医疗 | 2023-10-24 二 | 52.27 | 51.67 | 53.02 | 53.20 | 51.20 | 2.61% | 0.18% | 2073 | 1088万 | 59.61 | 59.71 | 33.84 | 120 | 拱东医疗 | 2023-10-23 一 | 52.10 | 52.14 | 51.67 | 52.11 | 50.71 | -0.90% | 0.21% | 2329 | 1198万 | 58.09 | 58.19 | 32.98 | 121 | 拱东医疗 | 2023-10-20 五 | 52.95 | 53.10 | 52.14 | 53.50 | 52.00 | -1.81% | 0.22% | 2431 | 1279万 | 58.62 | 58.72 | 33.28 | 122 | 拱东医疗 | 2023-10-19 四 | 53.47 | 53.58 | 53.10 | 53.76 | 52.50 | -0.90% | 0.38% | 4292 | 2274万 | 59.7 | 59.8 | 33.89 | 123 | 拱东医疗 | 2023-10-18 三 | 54.89 | 54.82 | 53.58 | 54.90 | 53.51 | -2.26% | 0.28% | 3113 | 1675万 | 60.24 | 60.34 | 34.2 | 124 | 拱东医疗 | 2023-10-17 二 | 55.20 | 55.69 | 54.82 | 55.54 | 54.16 | -1.56% | 0.28% | 3126 | 1707万 | 61.63 | 61.74 | 34.99 | 125 | 拱东医疗 | 2023-10-16 一 | 56.03 | 56.37 | 55.69 | 56.48 | 55.10 | -1.21% | 0.45% | 5077 | 2826万 | 62.61 | 62.72 | 35.54 | 126 | XD拱东医 | 2023-10-13 五 | 55.01 | 55.04 | 56.37 | 57.01 | 54.55 | 2.42% | 0.64% | 7201 | 4050万 | 63.37 | 63.48 | 35.98 | 127 | 拱东医疗 | 2023-10-12 四 | 54.98 | 54.93 | 55.54 | 55.87 | 54.20 | 1.11% | 0.52% | 5845 | 3219万 | 62.44 | 62.55 | 35.45 | 128 | 拱东医疗 | 2023-10-11 三 | 53.20 | 53.00 | 54.93 | 54.99 | 53.13 | 3.64% | 0.86% | 9699 | 5230万 | 61.76 | 61.86 | 35.06 | 129 | 拱东医疗 | 2023-10-10 二 | 54.81 | 54.56 | 53.00 | 55.12 | 52.70 | -2.86% | 0.51% | 5765 | 3061万 | 59.59 | 59.69 | 33.83 | 130 | 拱东医疗 | 2023-10-09 一 | 55.66 | 55.65 | 54.56 | 55.66 | 54.35 | -1.96% | 0.27% | 3052 | 1665万 | 61.34 | 61.44 | 34.82 | 131 | 拱东医疗 | 2023-09-28 四 | 54.96 | 54.60 | 55.65 | 56.49 | 54.13 | 1.92% | 0.53% | 5904 | 3269万 | 62.57 | 62.67 | 35.52 | 132 | 拱东医疗 | 2023-09-27 三 | 53.27 | 53.30 | 54.60 | 54.80 | 53.22 | 2.44% | 0.45% | 5044 | 2740万 | 61.38 | 61.49 | 34.85 | 133 | 拱东医疗 | 2023-09-26 二 | 54.41 | 54.03 | 53.30 | 54.56 | 52.71 | -1.35% | 0.39% | 4406 | 2349万 | 59.92 | 60.02 | 34.02 | 134 | 拱东医疗 | 2023-09-25 一 | 53.02 | 52.79 | 54.03 | 54.40 | 52.30 | 2.35% | 0.57% | 6405 | 3431万 | 60.74 | 60.85 | 34.48 | 135 | 拱东医疗 | 2023-09-22 五 | 53.13 | 53.41 | 52.79 | 53.70 | 52.34 | -1.16% | 0.84% | 9487 | 5029万 | 59.35 | 59.45 | 33.69 | 136 | 拱东医疗 | 2023-09-21 四 | 55.10 | 55.00 | 53.41 | 55.10 | 53.23 | -2.89% | 0.45% | 5011 | 2708万 | 60.05 | 60.15 | 34.09 | 137 | 拱东医疗 | 2023-09-20 三 | 55.61 | 55.09 | 55.00 | 56.64 | 55.00 | -0.16% | 2.98% | 8465 | 4714万 | 15.63 | 61.94 | 35.1 | 138 | 拱东医疗 | 2023-09-19 二 | 55.70 | 55.11 | 55.09 | 55.71 | 54.23 | -0.04% | 1.29% | 3659 | 2009万 | 15.66 | 62.04 | 35.16 | 139 | 拱东医疗 | 2023-09-18 一 | 54.09 | 54.07 | 55.11 | 55.58 | 54.00 | 1.92% | 2.77% | 7882 | 4335万 | 15.67 | 62.06 | 35.17 | 140 | 拱东医疗 | 2023-09-15 五 | 52.54 | 52.87 | 54.07 | 54.75 | 52.12 | 2.27% | 2.68% | 7622 | 4106万 | 15.37 | 60.89 | 34.51 | 141 | 拱东医疗 | 2023-09-14 四 | 52.00 | 52.51 | 52.87 | 53.15 | 52.00 | 0.69% | 1.54% | 4379 | 2306万 | 15.03 | 59.55 | 33.75 | 142 | 拱东医疗 | 2023-09-13 三 | 53.05 | 53.34 | 52.51 | 53.95 | 51.41 | -1.56% | 1.79% | 5078 | 2667万 | 14.93 | 59.14 | 33.52 | 143 | 拱东医疗 | 2023-09-12 二 | 53.16 | 53.25 | 53.34 | 53.58 | 52.50 | 0.17% | 1.09% | 3101 | 1652万 | 15.16 | 60.08 | 34.05 | 144 | 拱东医疗 | 2023-09-11 一 | 52.09 | 52.09 | 53.25 | 55.30 | 51.75 | 2.23% | 2.55% | 7262 | 3906万 | 15.14 | 59.97 | 33.99 | 145 | 拱东医疗 | 2023-09-08 五 | 50.94 | 51.27 | 52.09 | 52.56 | 50.94 | 1.60% | 0.74% | 2117 | 1097万 | 14.81 | 58.67 | 33.25 | 146 | 拱东医疗 | 2023-09-07 四 | 52.30 | 52.17 | 51.27 | 52.80 | 51.15 | -1.73% | 1.24% | 3518 | 1824万 | 14.57 | 57.74 | 32.72 | 147 | 拱东医疗 | 2023-09-06 三 | 51.66 | 51.66 | 52.17 | 52.29 | 50.90 | 0.99% | 1.16% | 3288 | 1696万 | 14.83 | 58.76 | 33.3 | 148 | 拱东医疗 | 2023-09-05 二 | 52.43 | 52.12 | 51.66 | 52.43 | 51.55 | -0.88% | 0.83% | 2373 | 1231万 | 14.69 | 58.18 | 32.97 | 149 | 拱东医疗 | 2023-09-04 一 | 52.46 | 52.46 | 52.12 | 52.85 | 51.71 | -0.65% | 1.17% | 3320 | 1733万 | 14.82 | 58.7 | 33.27 | 150 | 拱东医疗 | 2023-09-01 五 | 52.27 | 52.27 | 52.46 | 52.58 | 51.70 | 0.36% | 0.99% | 2810 | 1464万 | 14.91 | 59.08 | 33.48 | 151 | 拱东医疗 | 2023-08-31 四 | 52.05 | 52.55 | 52.27 | 52.44 | 51.38 | -0.53% | 1.06% | 3013 | 1565万 | 14.86 | 58.87 | 33.36 | 152 | 拱东医疗 | 2023-08-30 三 | 52.04 | 52.04 | 52.55 | 52.93 | 51.59 | 0.98% | 1.73% | 4928 | 2574万 | 14.94 | 59.19 | 33.54 | 153 | 拱东医疗 | 2023-08-29 二 | 49.75 | 49.75 | 52.04 | 52.20 | 49.65 | 4.60% | 2.41% | 6853 | 3502万 | 14.79 | 58.61 | 33.22 | 154 | 拱东医疗 | 2023-08-28 一 | 52.64 | 50.41 | 49.75 | 52.93 | 49.50 | -1.31% | 3.60% | 10227 | 5153万 | 14.14 | 56.03 | 31.75 | 155 | 拱东医疗 | 2023-08-25 五 | 51.83 | 52.11 | 50.41 | 52.10 | 50.39 | -3.26% | 1.73% | 4927 | 2524万 | 14.33 | 56.78 | 32.18 | 156 | 拱东医疗 | 2023-08-23 三 | 52.20 | 52.12 | 51.21 | 52.20 | 50.71 | -1.75% | 2.14% | 6071 | 3109万 | 14.56 | 57.68 | 22.19 | 157 | 拱东医疗 | 2023-08-22 二 | 52.29 | 52.28 | 52.12 | 54.00 | 51.13 | -0.31% | 3.63% | 10317 | 5376万 | 14.82 | 58.7 | 22.59 |
|
行情刷新 | 流通股东
|