股票名称 代码 688050 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 爱博医疗 2025-11-17 一 64.70 64.83 63.88 65.00 63.66 -1.47% 1.16% 2252494 14396万 123.55 123.55 34.23 2 爱博医疗 2025-11-18 二 63.80 63.88 63.16 63.94 63.12 -1.13% 1.10% 2119027 13425万 122.15 122.15 33.84 3 爱博医疗 2025-11-19 三 63.40 63.16 62.31 63.49 62.25 -1.35% 1.17% 2256412 14165万 120.51 120.51 33.39 4 爱博医疗 2025-11-20 四 62.31 62.31 61.00 62.39 60.96 -2.10% 1.48% 2866010 17624万 117.98 117.98 32.68 5 爱博医疗 2025-11-21 五 60.70 61.00 60.30 61.22 59.63 -1.15% 1.24% 2400798 14516万 116.62 116.62 32.31 6 爱博医疗 2025-11-24 一 60.40 60.30 60.67 61.12 60.30 0.61% 0.70% 1360218 8264万 117.34 117.34 32.51 7 爱博医疗 2025-11-25 二 61.11 60.67 60.90 61.58 60.70 0.38% 0.94% 1818957 11129万 117.78 117.78 32.63 8 爱博医疗 2025-11-26 三 60.80 60.90 60.39 61.44 60.31 -0.84% 0.81% 1559577 9484万 116.8 116.8 32.36 9 爱博医疗 2025-11-27 四 60.35 60.39 60.51 61.09 60.21 0.20% 0.68% 1317914 7996万 117.03 117.03 32.42 10 爱博医疗 2025-11-28 五 60.51 60.51 60.73 60.80 60.05 0.36% 0.77% 1488774 8978万 117.45 117.45 32.54 11 爱博医疗 2025-12-01 一 60.92 60.73 61.30 61.65 60.76 0.94% 1.06% 2041487 12534万 118.56 118.56 32.84 12 爱博医疗 2025-12-02 二 61.50 61.30 60.15 61.50 60.06 -1.88% 0.97% 1867273 11302万 116.33 116.33 32.23 13 爱博医疗 2025-12-03 三 60.28 60.15 60.71 61.13 60.17 0.93% 0.84% 1622609 9830万 117.42 117.42 32.53 14 爱博医疗 2025-12-04 四 60.33 60.71 61.38 61.75 60.14 1.10% 1.03% 1995988 12194万 118.71 118.71 32.89 15 爱博医疗 2025-12-05 五 61.38 61.38 61.28 61.38 60.77 -0.16% 0.74% 1425735 8709万 118.52 118.52 32.83 16 爱博医疗 2025-12-08 一 60.93 61.28 61.19 61.50 60.92 -0.15% 0.91% 1761075 10790万 118.34 118.34 32.79 17 爱博医疗 2025-12-09 二 61.19 61.19 60.07 61.20 60.04 -1.83% 1.04% 2020642 12206万 116.18 116.18 32.18 18 爱博医疗 2025-12-10 三 59.91 60.07 59.92 59.96 58.89 -0.25% 1.09% 2114522 12562万 115.89 115.89 32.1 19 爱博医疗 2025-12-11 四 59.92 59.92 59.20 60.15 59.07 -1.20% 0.74% 1425402 8485万 114.49 114.49 31.72 20 爱博医疗 2025-12-12 五 59.23 59.20 61.06 61.60 59.23 3.14% 2.16% 4187091 25465万 118.09 118.09 32.72 21 爱博医疗 2025-12-15 一 61.02 61.06 61.07 61.66 60.75 0.02% 0.89% 1719192 10548万 118.11 118.11 32.72 22 爱博医疗 2025-12-16 二 61.05 61.07 62.08 62.30 60.73 1.65% 1.35% 2608359 16082万 120.06 120.06 33.26 23 爱博医疗 2025-12-17 三 62.00 62.08 62.16 62.29 61.52 0.13% 1.02% 1963513 12151万 120.22 120.22 33.3 24 爱博医疗 2025-12-18 四 61.91 62.16 62.63 62.80 61.88 0.76% 0.93% 1800073 11232万 121.13 121.13 33.56 25 爱博医疗 2025-12-19 五 62.78 62.63 62.41 62.93 62.22 -0.35% 1.02% 1975415 12344万 120.7 120.7 33.44 26 爱博医疗 2025-12-22 一 62.33 62.41 61.69 62.41 61.46 -1.15% 1.12% 2164145 13370万 119.31 119.31 33.05 27 爱博医疗 2025-12-23 二 61.40 61.69 61.26 61.88 61.17 -0.70% 0.68% 1313497 8066万 118.48 118.48 32.82 28 爱博医疗 2025-12-24 三 61.41 61.26 61.90 61.98 61.23 1.04% 0.76% 1461903 9010万 119.72 119.72 33.17 29 爱博医疗 2025-12-25 四 61.88 61.90 63.10 63.57 61.64 1.94% 1.32% 2554130 16038万 122.04 122.04 33.81 30 爱博医疗 2025-12-26 五 63.16 63.10 62.75 63.36 62.61 -0.55% 0.80% 1544278 9720万 121.36 121.36 33.62 31 爱博医疗 2025-12-29 一 62.68 62.75 62.13 62.90 62.06 -0.99% 0.72% 1400250 8728万 120.16 120.16 33.29 32 爱博医疗 2025-12-30 二 62.11 62.13 61.60 62.38 61.40 -0.85% 0.85% 1649334 10186万 119.14 119.14 33 33 爱博医疗 2025-12-31 三 61.63 61.60 60.66 61.86 60.66 -1.53% 0.92% 1778894 10851万 117.32 117.32 32.5 34 爱博医疗 2026-01-05 一 60.74 60.66 63.21 63.33 60.74 4.20% 2.22% 4287454 26851万 122.25 122.25 33.87 35 爱博医疗 2026-01-06 二 63.37 63.21 63.49 64.10 62.87 0.44% 1.56% 3007496 19080万 122.79 122.79 34.02 36 爱博医疗 2026-01-07 三 63.50 63.49 63.26 64.10 63.08 -0.36% 1.36% 2636534 16774万 122.35 122.35 33.89 37 爱博医疗 2026-01-08 四 63.34 63.26 64.14 64.72 63.10 1.39% 1.35% 2612978 16752万 124.05 124.05 34.37 38 爱博医疗 2026-01-09 五 64.07 64.14 64.77 65.15 64.07 0.98% 1.57% 3029428 19585万 125.27 125.27 34.7 39 爱博医疗 2026-01-12 一 64.75 64.77 64.87 65.15 64.41 0.15% 1.72% 3319035 21485万 125.46 125.46 34.76 40 爱博医疗 2026-01-13 二 65.19 64.87 64.38 66.44 64.29 -0.76% 2.52% 4874275 31929万 124.51 124.51 34.49 41 爱博医疗 2026-01-14 三 64.38 64.38 64.60 66.28 63.97 0.34% 2.76% 5341934 34941万 124.94 124.94 34.61 42 爱博医疗 2026-01-15 四 64.61 64.60 64.39 65.10 63.91 -0.33% 1.42% 2744916 17695万 124.53 124.53 34.5 43 爱博医疗 2026-01-16 五 64.92 64.39 63.69 64.93 63.33 -1.09% 1.67% 3225531 20580万 123.18 123.18 34.12 44 爱博医疗 2026-01-19 一 63.41 63.69 62.46 63.68 62.30 -1.93% 2.03% 3921411 24675万 120.8 120.8 33.47 45 爱博医疗 2026-01-20 二 62.54 62.46 61.92 62.99 61.76 -0.86% 1.50% 2901477 18019万 119.76 119.76 33.18 46 爱博医疗 2026-01-21 三 63.30 61.92 62.40 63.82 62.01 0.78% 2.46% 4762263 29952万 120.68 120.68 33.43 47 爱博医疗 2026-01-22 四 62.32 62.40 61.53 62.37 61.21 -1.39% 2.03% 3922633 24179万 119 119 32.97 48 爱博医疗 2026-01-23 五 61.58 61.53 63.07 63.27 61.58 2.50% 2.20% 4251701 26652万 121.98 121.98 33.79 49 爱博医疗 2026-01-26 一 63.49 63.07 62.43 63.68 61.74 -1.01% 1.97% 3819702 23795万 120.74 120.74 33.45 50 爱博医疗 2026-01-27 二 62.05 62.43 61.32 62.43 60.86 -1.78% 1.77% 3417766 20959万 118.59 118.59 32.85 51 爱博医疗 2026-01-28 三 61.48 61.32 60.20 61.49 60.11 -1.83% 1.86% 3605354 21816万 116.43 116.43 32.25 52 爱博医疗 2026-01-29 四 60.10 60.20 60.73 60.95 59.72 0.88% 1.46% 2831099 17128万 117.45 117.45 32.54 53 爱博医疗 2026-01-30 五 60.83 60.73 60.25 60.96 59.95 -0.79% 1.11% 2146739 12952万 116.53 116.53 32.28 54 爱博医疗 2026-02-02 一 59.91 60.25 59.53 60.55 59.45 -1.20% 1.22% 2366045 14202万 115.13 115.13 31.9 55 爱博医疗 2026-02-03 二 59.60 59.53 59.88 60.26 59.55 0.59% 1.07% 2063270 12358万 115.81 115.81 32.08 56 爱博医疗 2026-02-04 三 59.89 59.88 60.22 60.41 59.38 0.57% 1.29% 2494569 14928万 116.47 116.47 32.27 57 爱博医疗 2026-02-05 四 60.00 60.22 60.73 61.16 60.00 0.85% 1.23% 2378038 14440万 117.45 117.45 32.54 58 爱博医疗 2026-02-06 五 60.56 60.73 60.26 60.86 60.13 -0.77% 1.08% 2087665 12623万 116.54 116.54 32.29 59 爱博医疗 2026-02-09 一 61.20 60.26 60.66 61.32 60.30 0.66% 1.10% 2122059 12886万 117.32 117.32 32.5 60 爱博医疗 2026-02-10 二 60.66 60.66 60.36 60.66 60.18 -0.49% 0.84% 1620701 9783万 116.74 116.74 32.34 61 爱博医疗 2026-02-11 三 60.31 60.36 60.22 60.58 60.16 -0.23% 0.67% 1291557 7799万 116.47 116.47 32.27 62 爱博医疗 2026-02-12 四 60.11 60.22 59.95 60.42 59.91 -0.45% 0.86% 1658727 9958万 115.95 115.95 32.12 63 爱博医疗 2026-02-13 五 60.06 59.95 59.50 60.25 59.50 -0.75% 0.85% 1638549 9811万 115.07 115.07 31.88 64 爱博医疗 2026-02-24 二 59.81 59.50 60.06 60.46 59.40 0.94% 1.06% 2055768 12316万 116.16 116.16 32.18 65 爱博医疗 2026-02-25 三 60.00 60.06 60.96 61.26 60.00 1.50% 1.43% 2761591 16829万 117.9 117.9 32.66 66 爱博医疗 2026-02-26 四 61.49 60.96 62.40 63.54 61.28 2.36% 3.25% 6293860 39406万 120.68 120.68 33.43 67 爱博医疗 2026-02-27 五 62.18 62.40 62.34 62.40 61.83 -0.10% 1.01% 1960495 12182万 120.57 120.57 33.4 68 爱博医疗 2026-03-02 一 61.00 62.34 59.70 61.50 59.69 -4.23% 2.08% 4020146 24215万 115.46 115.46 43.5 69 爱博医疗 2026-03-03 二 59.70 59.70 57.17 60.03 56.66 -4.24% 2.75% 5323549 30870万 110.57 110.57 41.66 70 爱博医疗 2026-03-04 三 56.50 57.17 56.75 57.45 56.34 -0.73% 0.95% 1843769 10471万 109.76 109.76 41.35 71 爱博医疗 2026-03-05 四 57.36 56.75 56.58 57.50 56.45 -0.30% 0.88% 1701289 9679万 109.43 109.43 41.23 72 爱博医疗 2026-03-06 五 56.61 56.58 56.96 57.24 56.58 0.67% 0.76% 1464705 8350万 110.16 110.16 41.51 73 爱博医疗 2026-03-09 一 56.50 56.96 55.44 56.50 54.92 -2.67% 1.36% 2628777 14524万 107.22 107.22 40.4 74 爱博医疗 2026-03-10 二 55.60 55.44 56.59 56.61 55.60 2.07% 1.03% 1986167 11142万 109.45 109.45 41.24 75 爱博医疗 2026-03-11 三 56.59 56.59 56.15 56.68 56.03 -0.78% 0.69% 1333246 7503万 108.6 108.6 40.92 76 爱博医疗 2026-03-12 四 56.06 56.15 55.20 56.29 55.08 -1.69% 1.03% 1989215 11036万 106.76 106.76 40.22 77 爱博医疗 2026-03-13 五 55.20 55.20 55.06 55.60 54.92 -0.25% 0.81% 1571043 8676万 106.49 106.49 40.12 78 爱博医疗 2026-03-16 一 55.06 55.06 55.32 55.37 54.75 0.47% 0.63% 1219983 6722万 106.99 106.99 40.31 79 爱博医疗 2026-03-17 二 55.50 55.32 55.15 55.97 55.07 -0.31% 0.59% 1142491 6346万 106.66 106.66 40.19 80 爱博医疗 2026-03-18 三 55.09 55.15 55.15 55.39 54.93 0.00% 0.55% 1058076 5837万 106.66 106.66 40.19 81 爱博医疗 2026-03-19 四 54.21 55.15 53.69 54.30 53.00 -2.65% 1.45% 2805646 14977万 103.84 103.84 39.12 82 爱博医疗 2026-03-20 五 53.37 53.69 51.81 54.03 51.40 -3.50% 1.51% 2912449 15272万 100.2 100.2 37.75 83 爱博医疗 2026-03-23 一 51.09 51.81 49.24 51.45 49.19 -4.96% 1.50% 2908286 14629万 95.23 95.23 35.88 84 爱博医疗 2026-03-24 二 49.90 49.24 50.73 50.80 49.47 3.03% 0.97% 1880510 9445万 98.11 98.11 36.97 85 爱博医疗 2026-03-25 三 50.73 50.73 50.39 51.00 50.13 -0.67% 0.87% 1673501 8455万 97.46 97.46 36.72 86 爱博医疗 2026-03-26 四 50.23 50.39 50.46 50.76 50.00 0.14% 0.89% 1727257 8701万 97.59 97.59 36.77 87 爱博医疗 2026-03-27 五 50.28 50.46 52.08 52.28 50.14 3.21% 1.07% 2070479 10674万 100.72 100.72 37.95 88 爱博医疗 2026-03-30 一 51.66 52.08 51.66 51.97 51.12 -0.81% 0.59% 1145749 5907万 99.91 99.91 37.64 89 爱博医疗 2026-03-31 二 51.41 51.66 51.86 52.29 51.41 0.39% 0.78% 1504314 7827万 100.3 100.3 37.79 90 爱博医疗 2026-04-01 三 52.11 51.86 52.54 52.64 51.92 1.31% 0.90% 1735626 9092万 101.61 101.61 38.28 91 爱博医疗 2026-04-02 四 52.21 52.54 51.65 52.50 51.56 -1.69% 0.68% 1309811 6804万 99.89 99.89 37.64 92 爱博医疗 2026-04-03 五 51.55 51.65 50.90 51.90 50.72 -1.45% 0.53% 1022644 5233万 98.44 98.44 37.09 93 爱博医疗 2026-04-10 五 51.44 51.17 51.62 52.08 51.20 0.88% 0.52% 1005155 5206万 99.83 99.83 37.61 94 爱博医疗 2026-04-13 一 51.28 51.62 50.82 51.53 50.77 -1.55% 0.64% 1230070 6279万 98.29 98.29 37.03 95 爱博医疗 2026-04-14 二 51.01 50.82 51.18 51.26 50.81 0.71% 0.50% 959069 4891万 98.98 98.98 37.29 96 爱博医疗 2026-04-15 三 51.36 51.18 51.08 51.79 51.08 -0.20% 0.74% 1435982 7369万 98.79 98.79 37.22 97 爱博医疗 2026-04-16 四 50.91 51.08 51.25 51.68 50.91 0.33% 0.63% 1217937 6242万 99.12 99.12 37.34 98 爱博医疗 2026-04-17 五 51.11 51.25 50.25 51.19 49.96 -1.95% 1.07% 2074579 10429万 97.19 97.19 36.62 99 爱博医疗 2026-04-20 一 50.11 50.25 51.33 51.55 49.99 2.15% 1.11% 2147525 10947万 99.27 99.27 37.4 100 爱博医疗 2026-04-21 二 51.30 51.33 51.03 51.70 50.93 -0.58% 0.54% 1035884 5300万 98.69 98.69 37.18 101 爱博医疗 2026-04-22 三 50.92 51.03 51.56 51.58 50.71 1.04% 0.71% 1382715 7090万 99.72 99.72 37.57 102 爱博医疗 2026-04-23 四 51.38 51.56 52.80 53.35 51.38 2.40% 1.65% 3183372 16784万 102.12 102.12 38.55 103 爱博医疗 2026-04-24 五 52.43 52.80 53.12 53.50 52.15 0.61% 1.42% 2743621 14564万 102.74 102.74 38.78 104 爱博医疗 2026-04-27 一 52.70 53.12 52.65 53.19 52.42 -0.88% 1.04% 2020360 10632万 101.83 101.83 38.44 105 爱博医疗 2026-04-28 二 52.62 52.65 50.89 53.06 50.70 -3.34% 1.53% 2951620 15250万 98.42 98.42 37.16 106 爱博医疗 2026-04-29 三 50.90 50.89 50.90 51.34 50.69 0.02% 0.74% 1424244 7275万 98.44 98.44 37.16 107 爱博医疗 2026-04-30 四 51.08 50.90 51.29 52.69 50.81 0.77% 1.09% 2108839 10862万 99.2 99.2 37.45

行情刷新 | 流通股东