| 股票名称 | 代码 688580 | 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 | 伟思医疗 | 2024-04-30 二 | 45.71 | 45.64 | 45.89 | 46.13 | 44.86 | 0.55% | 0.92% | 629551 | 2874万 | 31.49 | 31.49 | 24.62 | 2 | 伟思医疗 | 2024-04-29 一 | 43.18 | 43.30 | 45.64 | 45.76 | 43.18 | 5.40% | 1.50% | 1025934 | 4606万 | 31.32 | 31.32 | 24.48 | 3 | 伟思医疗 | 2024-04-26 五 | 42.10 | 46.04 | 43.30 | 43.99 | 42.10 | -5.95% | 3.32% | 2279260 | 9803万 | 29.71 | 29.71 | 23.23 | 4 | 伟思医疗 | 2024-04-25 四 | 45.17 | 45.42 | 46.04 | 46.92 | 45.17 | 1.37% | 0.83% | 566576 | 2619万 | 31.59 | 31.59 | 23.16 | 5 | 伟思医疗 | 2024-04-24 三 | 45.19 | 45.01 | 45.42 | 45.71 | 44.54 | 0.91% | 0.69% | 472103 | 2124万 | 31.17 | 31.17 | 22.85 | 6 | 伟思医疗 | 2024-04-23 二 | 44.20 | 44.18 | 45.01 | 45.77 | 44.20 | 1.88% | 0.72% | 494463 | 2223万 | 30.89 | 30.89 | 22.64 | 7 | 伟思医疗 | 2024-04-22 一 | 43.36 | 43.36 | 44.18 | 44.85 | 43.10 | 1.89% | 0.74% | 509402 | 2249万 | 30.32 | 30.32 | 22.22 | 8 | 伟思医疗 | 2024-04-19 五 | 44.50 | 44.71 | 43.36 | 44.80 | 43.20 | -3.02% | 0.80% | 547908 | 2400万 | 29.76 | 29.76 | 21.81 | 9 | 伟思医疗 | 2024-04-18 四 | 44.96 | 45.46 | 44.71 | 45.70 | 44.26 | -1.65% | 1.15% | 789669 | 3570万 | 30.68 | 30.68 | 22.49 | 10 | 伟思医疗 | 2024-04-17 三 | 45.46 | 43.91 | 45.46 | 46.23 | 44.51 | 3.53% | 0.77% | 529198 | 2400万 | 31.2 | 31.2 | 22.87 | 11 | 伟思医疗 | 2024-04-16 二 | 46.49 | 46.50 | 43.91 | 46.50 | 43.88 | -5.57% | 0.66% | 452897 | 2039万 | 30.13 | 30.13 | 22.09 | 12 | 伟思医疗 | 2024-04-15 一 | 47.74 | 47.72 | 46.50 | 48.48 | 45.83 | -2.56% | 0.61% | 420016 | 1976万 | 31.91 | 31.91 | 23.39 | 13 | 伟思医疗 | 2024-04-12 五 | 48.25 | 48.29 | 47.72 | 48.66 | 47.53 | -1.18% | 0.33% | 225798 | 1083万 | 32.75 | 32.75 | 24 | 14 | 伟思医疗 | 2024-04-11 四 | 48.80 | 48.94 | 48.29 | 49.79 | 48.21 | -1.33% | 0.43% | 297680 | 1455万 | 33.14 | 33.14 | 24.29 | 15 | 伟思医疗 | 2024-04-10 三 | 50.14 | 50.14 | 48.94 | 50.14 | 48.54 | -2.39% | 0.34% | 236053 | 1156万 | 33.58 | 33.58 | 24.62 | 16 | 伟思医疗 | 2024-04-09 二 | 49.15 | 49.15 | 50.14 | 50.18 | 48.49 | 2.01% | 0.41% | 281830 | 1392万 | 34.41 | 34.41 | 25.22 | 17 | 伟思医疗 | 2024-04-08 一 | 51.59 | 51.58 | 49.15 | 51.59 | 48.50 | -4.71% | 0.65% | 448390 | 2222万 | 33.73 | 33.73 | 24.72 | 18 | 伟思医疗 | 2024-04-03 三 | 50.49 | 50.48 | 51.58 | 51.85 | 50.12 | 2.18% | 0.66% | 454217 | 2319万 | 35.4 | 35.4 | 25.94 | 19 | 伟思医疗 | 2024-04-02 二 | 50.98 | 50.89 | 50.48 | 50.98 | 49.81 | -0.81% | 0.53% | 360387 | 1814万 | 34.64 | 34.64 | 25.39 | 20 | 伟思医疗 | 2024-04-01 一 | 49.80 | 49.10 | 50.89 | 50.96 | 49.18 | 3.65% | 0.64% | 441804 | 2211万 | 34.92 | 34.92 | 25.6 | 21 | 伟思医疗 | 2024-03-29 五 | 49.35 | 49.38 | 49.10 | 49.97 | 47.80 | -0.57% | 0.90% | 615403 | 2996万 | 33.69 | 33.69 | 24.7 | 22 | 伟思医疗 | 2024-03-28 四 | 48.89 | 48.90 | 49.38 | 50.00 | 48.12 | 0.98% | 0.99% | 679793 | 3328万 | 33.89 | 33.89 | 24.84 | 23 | 伟思医疗 | 2024-03-27 三 | 50.00 | 50.02 | 48.90 | 50.94 | 48.90 | -2.24% | 0.63% | 431559 | 2155万 | 33.56 | 33.56 | 24.6 | 24 | 伟思医疗 | 2024-03-26 二 | 50.18 | 50.18 | 50.02 | 50.73 | 49.02 | -0.32% | 0.93% | 636779 | 3168万 | 34.33 | 34.33 | 25.16 | 25 | 伟思医疗 | 2024-03-25 一 | 52.63 | 53.30 | 50.18 | 53.79 | 50.17 | -5.85% | 1.33% | 909365 | 4732万 | 34.44 | 34.44 | 25.24 | 26 | 伟思医疗 | 2024-03-22 五 | 55.10 | 55.27 | 53.30 | 55.15 | 52.88 | -3.56% | 0.91% | 622978 | 3329万 | 36.58 | 36.58 | 26.81 | 27 | 伟思医疗 | 2024-03-21 四 | 56.39 | 56.36 | 55.27 | 56.84 | 54.91 | -1.93% | 0.75% | 512271 | 2848万 | 37.93 | 37.93 | 27.8 | 28 | 伟思医疗 | 2024-03-20 三 | 53.69 | 53.69 | 56.36 | 56.78 | 53.39 | 4.97% | 1.34% | 920270 | 5095万 | 38.68 | 38.68 | 28.35 | 29 | 伟思医疗 | 2024-03-19 二 | 54.90 | 54.99 | 53.69 | 55.58 | 53.53 | -2.36% | 0.86% | 593218 | 3233万 | 36.84 | 36.84 | 27.01 | 30 | 伟思医疗 | 2024-03-18 一 | 53.38 | 53.38 | 54.99 | 55.22 | 52.32 | 3.02% | 0.88% | 606819 | 3274万 | 37.74 | 37.74 | 27.66 | 31 | 伟思医疗 | 2024-03-15 五 | 52.91 | 53.23 | 53.38 | 54.10 | 52.25 | 0.28% | 0.46% | 315128 | 1672万 | 36.63 | 36.63 | 26.85 | 32 | 伟思医疗 | 2024-03-14 四 | 55.70 | 54.58 | 53.23 | 55.80 | 52.52 | -2.47% | 0.73% | 499691 | 2679万 | 36.53 | 36.53 | 26.77 | 33 | 伟思医疗 | 2024-03-08 五 | 50.15 | 49.90 | 51.90 | 52.80 | 49.60 | 4.01% | 0.94% | 648313 | 3313万 | 35.62 | 35.62 | 26.11 | 34 | 伟思医疗 | 2024-03-07 四 | 51.00 | 50.85 | 49.90 | 51.29 | 49.75 | -1.87% | 0.68% | 467255 | 2362万 | 34.24 | 34.24 | 25.1 | 35 | 伟思医疗 | 2024-03-06 三 | 51.00 | 51.37 | 50.85 | 51.54 | 49.84 | -1.01% | 0.76% | 524473 | 2658万 | 34.9 | 34.9 | 25.58 | 36 | 伟思医疗 | 2024-03-05 二 | 52.99 | 53.38 | 51.37 | 52.99 | 51.00 | -3.77% | 0.90% | 620437 | 3209万 | 35.25 | 35.25 | 25.84 | 37 | 伟思医疗 | 2024-03-04 一 | 53.25 | 53.20 | 53.38 | 55.43 | 52.80 | 0.34% | 1.09% | 748624 | 4028万 | 36.63 | 36.63 | 26.85 | 38 | 伟思医疗 | 2024-03-01 五 | 51.63 | 51.61 | 53.20 | 53.55 | 51.40 | 3.08% | 1.16% | 795238 | 4194万 | 36.51 | 36.51 | 26.76 | 39 | 伟思医疗 | 2024-02-29 四 | 49.46 | 50.18 | 51.61 | 51.74 | 49.04 | 2.85% | 1.07% | 732368 | 3712万 | 35.42 | 35.42 | 25.96 | 40 | 伟思医疗 | 2024-02-28 三 | 54.28 | 54.29 | 50.18 | 55.96 | 49.96 | -7.57% | 1.61% | 1103510 | 5845万 | 34.44 | 34.44 | 25.24 | 41 | 伟思医疗 | 2024-02-27 二 | 53.24 | 53.21 | 54.29 | 54.34 | 52.53 | 2.03% | 1.12% | 768210 | 4112万 | 37.26 | 37.26 | 27.31 | 42 | 伟思医疗 | 2024-02-26 一 | 50.80 | 50.24 | 53.21 | 55.00 | 50.50 | 5.91% | 1.48% | 1014789 | 5381万 | 36.51 | 36.51 | 27.39 | 43 | 伟思医疗 | 2024-02-23 五 | 50.78 | 50.46 | 50.24 | 50.78 | 49.31 | -0.44% | 0.62% | 425021 | 2124万 | 34.48 | 34.48 | 25.86 | 44 | 伟思医疗 | 2024-02-22 四 | 49.43 | 50.01 | 50.46 | 50.75 | 49.20 | 0.90% | 0.65% | 448873 | 2243万 | 34.63 | 34.63 | 25.97 | 45 | 伟思医疗 | 2024-02-21 三 | 48.62 | 49.28 | 50.01 | 51.50 | 48.62 | 1.48% | 0.88% | 601830 | 3035万 | 34.32 | 34.32 | 25.74 | 46 | 伟思医疗 | 2024-02-20 二 | 49.45 | 49.45 | 49.28 | 50.00 | 48.29 | -0.34% | 0.69% | 474369 | 2329万 | 33.82 | 33.82 | 25.36 | 47 | 伟思医疗 | 2024-02-19 一 | 49.50 | 50.56 | 49.45 | 50.92 | 48.49 | -2.20% | 1.65% | 1133470 | 5627万 | 33.93 | 33.93 | 25.45 | 48 | 伟思医疗 | 2024-02-08 四 | 42.30 | 42.31 | 50.56 | 50.77 | 42.02 | 19.50% | 2.15% | 1474933 | 6853万 | 34.7 | 34.7 | 26.02 | 49 | 伟思医疗 | 2024-02-07 三 | 41.78 | 41.95 | 42.31 | 43.87 | 41.30 | 0.86% | 1.29% | 884117 | 3765万 | 29.03 | 29.03 | 21.78 | 50 | 伟思医疗 | 2024-02-06 二 | 38.59 | 39.01 | 41.95 | 42.60 | 36.66 | 7.54% | 1.30% | 890942 | 3542万 | 28.79 | 28.79 | 21.59 | 51 | 伟思医疗 | 2024-02-05 一 | 41.00 | 42.73 | 39.01 | 42.00 | 37.08 | -8.71% | 1.23% | 844105 | 3315万 | 26.77 | 26.77 | 20.08 | 52 | 伟思医疗 | 2024-02-02 五 | 44.80 | 44.80 | 42.73 | 45.50 | 40.68 | -4.62% | 1.16% | 793704 | 3410万 | 29.32 | 29.32 | 21.99 | 53 | 伟思医疗 | 2024-02-01 四 | 44.89 | 45.01 | 44.80 | 45.80 | 43.38 | -0.47% | 1.09% | 746561 | 3332万 | 30.74 | 30.74 | 23.06 | 54 | 伟思医疗 | 2024-01-31 三 | 47.08 | 47.10 | 45.01 | 47.38 | 44.20 | -4.44% | 1.19% | 815952 | 3739万 | 30.89 | 30.89 | 23.16 | 55 | 伟思医疗 | 2024-01-30 二 | 49.35 | 48.36 | 47.10 | 49.35 | 47.09 | -2.61% | 1.05% | 721769 | 3481万 | 32.32 | 32.32 | 24.24 | 56 | 伟思医疗 | 2024-01-29 一 | 52.00 | 50.94 | 48.36 | 52.50 | 48.00 | -5.06% | 1.16% | 797675 | 3945万 | 33.19 | 33.19 | 24.89 | 57 | 伟思医疗 | 2024-01-26 五 | 52.13 | 52.13 | 50.94 | 53.47 | 50.69 | -2.28% | 0.84% | 573254 | 2976万 | 34.96 | 34.96 | 26.22 | 58 | 伟思医疗 | 2024-01-25 四 | 50.29 | 50.29 | 52.13 | 52.44 | 49.43 | 3.66% | 0.83% | 572931 | 2937万 | 35.77 | 35.77 | 26.83 | 59 | 伟思医疗 | 2024-01-24 三 | 50.66 | 50.78 | 50.29 | 51.48 | 48.31 | -0.96% | 0.61% | 420987 | 2102万 | 34.51 | 34.51 | 25.88 | 60 | 伟思医疗 | 2024-01-23 二 | 50.68 | 50.76 | 50.78 | 51.15 | 49.71 | 0.04% | 0.66% | 451021 | 2276万 | 34.85 | 34.85 | 26.13 | 61 | 伟思医疗 | 2024-01-22 一 | 54.54 | 54.40 | 50.76 | 54.80 | 50.38 | -6.69% | 0.99% | 677730 | 3577万 | 34.83 | 34.83 | 26.12 | 62 | 伟思医疗 | 2024-01-19 五 | 55.79 | 55.53 | 54.40 | 55.90 | 53.35 | -2.03% | 1.39% | 952611 | 5185万 | 37.33 | 37.33 | 28 | 63 | 伟思医疗 | 2024-01-18 四 | 56.27 | 57.20 | 55.53 | 56.27 | 53.56 | -2.92% | 1.46% | 1004324 | 5513万 | 38.11 | 38.11 | 28.58 | 64 | 伟思医疗 | 2024-01-17 三 | 58.80 | 59.23 | 57.20 | 58.80 | 57.10 | -3.43% | 0.69% | 472912 | 2735万 | 39.25 | 39.25 | 29.44 | 65 | 伟思医疗 | 2024-01-16 二 | 58.98 | 58.27 | 59.23 | 60.69 | 57.56 | 1.65% | 0.93% | 635038 | 3738万 | 40.65 | 40.65 | 30.48 | 66 | 伟思医疗 | 2024-01-15 一 | 57.20 | 57.20 | 58.27 | 59.07 | 56.94 | 1.87% | 0.48% | 328357 | 1909万 | 39.99 | 39.99 | 29.99 | 67 | 伟思医疗 | 2024-01-12 五 | 57.36 | 57.52 | 57.20 | 58.74 | 57.03 | -0.56% | 0.53% | 363015 | 2101万 | 39.25 | 39.25 | 29.44 | 68 | 伟思医疗 | 2024-01-11 四 | 56.54 | 56.30 | 57.52 | 57.93 | 56.48 | 2.17% | 0.46% | 317536 | 1823万 | 39.47 | 39.47 | 29.6 | 69 | 伟思医疗 | 2024-01-10 三 | 56.99 | 57.11 | 56.30 | 58.12 | 56.15 | -1.42% | 0.59% | 403866 | 2304万 | 38.64 | 38.64 | 28.98 | 70 | 伟思医疗 | 2024-01-09 二 | 57.07 | 57.51 | 57.11 | 57.72 | 56.35 | -0.70% | 0.58% | 400420 | 2281万 | 39.19 | 39.19 | 29.39 | 71 | 伟思医疗 | 2024-01-08 一 | 59.65 | 59.87 | 57.51 | 59.65 | 57.30 | -3.94% | 0.75% | 516066 | 3008万 | 39.47 | 39.47 | 29.6 | 72 | 伟思医疗 | 2024-01-05 五 | 61.78 | 61.50 | 59.87 | 61.98 | 59.64 | -2.65% | 0.42% | 291539 | 1773万 | 41.09 | 41.09 | 30.81 | 73 | 伟思医疗 | 2024-01-04 四 | 61.63 | 61.98 | 61.50 | 62.00 | 61.01 | -0.77% | 0.34% | 233086 | 1432万 | 42.2 | 42.2 | 31.65 | 74 | 伟思医疗 | 2024-01-03 三 | 61.69 | 61.70 | 61.98 | 63.00 | 61.12 | 0.45% | 0.48% | 332780 | 2061万 | 42.53 | 42.53 | 31.9 | 75 | 伟思医疗 | 2024-01-02 二 | 63.90 | 63.93 | 61.70 | 63.96 | 61.64 | -3.49% | 0.45% | 307814 | 1928万 | 42.34 | 42.34 | 31.75 | 76 | 伟思医疗 | 2023-12-29 五 | 62.33 | 62.49 | 63.93 | 64.45 | 62.33 | 2.30% | 0.49% | 335300 | 2134万 | 43.87 | 43.87 | 32.9 | 77 | 伟思医疗 | 2023-12-28 四 | 60.77 | 60.57 | 62.49 | 63.00 | 60.02 | 3.17% | 0.69% | 473814 | 2933万 | 42.88 | 42.88 | 32.16 | 78 | 伟思医疗 | 2023-12-27 三 | 60.59 | 60.42 | 60.57 | 61.11 | 59.54 | 0.25% | 0.64% | 435845 | 2629万 | 41.57 | 41.57 | 31.17 | 79 | 伟思医疗 | 2023-12-26 二 | 62.40 | 62.10 | 60.42 | 62.40 | 60.03 | -2.71% | 0.49% | 334842 | 2032万 | 41.46 | 41.46 | 31.1 | 80 | 伟思医疗 | 2023-12-25 一 | 62.50 | 62.50 | 62.10 | 62.98 | 60.88 | -0.64% | 0.54% | 367297 | 2271万 | 42.62 | 42.62 | 31.96 | 81 | 伟思医疗 | 2023-12-22 五 | 63.01 | 63.76 | 62.50 | 64.31 | 62.40 | -1.98% | 0.49% | 336933 | 2134万 | 42.89 | 42.89 | 32.17 | 82 | 伟思医疗 | 2023-12-21 四 | 63.62 | 63.63 | 63.76 | 64.10 | 62.51 | 0.20% | 0.44% | 298571 | 1890万 | 43.75 | 43.75 | 32.81 | 83 | 伟思医疗 | 2023-12-20 三 | 64.52 | 64.62 | 63.63 | 65.30 | 63.52 | -1.53% | 0.42% | 286096 | 1836万 | 43.67 | 43.67 | 32.75 | 84 | 伟思医疗 | 2023-12-19 二 | 63.48 | 63.72 | 64.62 | 64.90 | 63.23 | 1.41% | 0.57% | 389989 | 2498万 | 44.34 | 44.34 | 33.26 | 85 | 伟思医疗 | 2023-12-18 一 | 63.90 | 64.29 | 63.72 | 64.88 | 63.00 | -0.89% | 0.72% | 496495 | 3167万 | 43.73 | 43.73 | 32.79 | 86 | 伟思医疗 | 2023-12-15 五 | 64.71 | 65.26 | 64.29 | 65.98 | 63.91 | -1.49% | 0.51% | 349486 | 2266万 | 44.12 | 44.12 | 33.09 | 87 | 伟思医疗 | 2023-12-14 四 | 65.50 | 65.17 | 65.26 | 66.20 | 64.49 | 0.14% | 0.49% | 336869 | 2204万 | 44.78 | 44.78 | 33.59 | 88 | 伟思医疗 | 2023-12-13 三 | 66.46 | 66.79 | 65.17 | 66.77 | 65.00 | -2.43% | 0.57% | 391207 | 2573万 | 44.72 | 44.72 | 33.54 | 89 | 伟思医疗 | 2023-12-12 二 | 68.37 | 67.80 | 66.79 | 68.37 | 66.50 | -1.49% | 0.76% | 522750 | 3505万 | 45.83 | 45.83 | 34.37 | 90 | 伟思医疗 | 2023-12-11 一 | 65.78 | 65.83 | 67.80 | 68.28 | 65.08 | 2.99% | 0.90% | 617259 | 4103万 | 46.53 | 46.53 | 34.89 | 91 | 伟思医疗 | 2023-12-08 五 | 65.46 | 65.45 | 65.83 | 66.28 | 64.50 | 0.58% | 0.63% | 430392 | 2823万 | 45.18 | 45.18 | 33.88 | 92 | 伟思医疗 | 2023-12-07 四 | 65.98 | 66.20 | 65.45 | 66.18 | 64.54 | -1.13% | 0.81% | 559026 | 3647万 | 44.91 | 44.91 | 33.68 | 93 | 伟思医疗 | 2023-12-06 三 | 65.84 | 65.79 | 66.20 | 67.08 | 64.70 | 0.62% | 0.63% | 431281 | 2835万 | 45.43 | 45.43 | 34.07 | 94 | 伟思医疗 | 2023-12-05 二 | 67.00 | 67.16 | 65.79 | 67.50 | 65.69 | -2.04% | 0.70% | 479494 | 3180万 | 45.15 | 45.15 | 33.86 | 95 | 伟思医疗 | 2023-12-04 一 | 68.77 | 68.43 | 67.16 | 68.98 | 66.99 | -1.86% | 0.52% | 355463 | 2406万 | 46.09 | 46.09 | 34.56 | 96 | 伟思医疗 | 2023-12-01 五 | 69.14 | 69.14 | 68.43 | 69.27 | 68.13 | -1.03% | 0.39% | 265163 | 1816万 | 46.96 | 46.96 | 35.22 | 97 | 伟思医疗 | 2023-11-30 四 | 69.01 | 69.10 | 69.14 | 69.94 | 68.60 | 0.06% | 0.37% | 252389 | 1746万 | 47.45 | 47.45 | 35.58 | 98 | 伟思医疗 | 2023-11-29 三 | 68.62 | 69.18 | 69.10 | 70.16 | 68.62 | -0.12% | 0.35% | 236991 | 1644万 | 47.42 | 47.42 | 35.56 | 99 | 伟思医疗 | 2023-11-28 二 | 69.14 | 69.42 | 69.18 | 70.35 | 68.52 | -0.35% | 0.49% | 336536 | 2344万 | 47.47 | 47.47 | 35.6 | 100 | 伟思医疗 | 2023-11-27 一 | 68.47 | 68.47 | 69.42 | 70.43 | 67.55 | 1.39% | 0.77% | 526984 | 3661万 | 47.64 | 47.64 | 35.73 | 101 | 伟思医疗 | 2023-11-24 五 | 68.67 | 68.87 | 68.47 | 69.98 | 67.90 | -0.58% | 0.70% | 478585 | 3288万 | 46.99 | 46.99 | 35.24 | 102 | 伟思医疗 | 2023-11-23 四 | 68.03 | 68.14 | 68.87 | 69.24 | 67.82 | 1.07% | 0.32% | 222079 | 1523万 | 47.26 | 47.26 | 35.44 | 103 | 伟思医疗 | 2023-11-22 三 | 69.70 | 69.83 | 68.14 | 70.43 | 68.02 | -2.42% | 0.49% | 336314 | 2315万 | 46.76 | 46.76 | 35.07 | 104 | 伟思医疗 | 2023-11-21 二 | 70.44 | 70.39 | 69.83 | 71.00 | 69.32 | -0.80% | 0.54% | 371544 | 2599万 | 47.92 | 47.92 | 35.94 | 105 | 伟思医疗 | 2023-11-20 一 | 70.47 | 70.53 | 70.39 | 71.78 | 69.50 | -0.20% | 0.92% | 630872 | 4453万 | 48.3 | 48.3 | 36.23 | 106 | 伟思医疗 | 2023-11-17 五 | 67.43 | 67.30 | 70.53 | 71.00 | 66.80 | 4.80% | 1.07% | 731955 | 5077万 | 48.4 | 48.4 | 36.3 | 107 | 伟思医疗 | 2023-11-16 四 | 67.88 | 68.39 | 67.30 | 68.24 | 67.03 | -1.59% | 0.59% | 403543 | 2728万 | 46.18 | 46.18 | 34.64 | 108 | 伟思医疗 | 2023-11-15 三 | 68.18 | 68.66 | 68.39 | 69.09 | 67.66 | -0.39% | 0.98% | 672159 | 4595万 | 46.93 | 46.93 | 35.2 | 109 | 伟思医疗 | 2023-11-14 二 | 64.38 | 64.50 | 68.66 | 68.69 | 64.38 | 6.45% | 1.30% | 893630 | 5992万 | 47.12 | 47.12 | 35.34 | 110 | 伟思医疗 | 2023-11-13 一 | 65.90 | 65.91 | 64.50 | 66.00 | 63.74 | -2.14% | 0.82% | 564564 | 3654万 | 44.26 | 44.26 | 33.2 | 111 | 伟思医疗 | 2023-11-10 五 | 65.75 | 65.69 | 65.91 | 66.85 | 64.42 | 0.33% | 0.63% | 431955 | 2859万 | 45.23 | 45.23 | 33.92 | 112 | 伟思医疗 | 2023-11-09 四 | 66.16 | 66.20 | 65.69 | 67.53 | 65.00 | -0.77% | 0.61% | 416682 | 2745万 | 45.08 | 45.08 | 33.81 | 113 | 伟思医疗 | 2023-11-08 三 | 64.87 | 64.88 | 66.20 | 66.57 | 64.25 | 2.03% | 0.72% | 491650 | 3232万 | 45.43 | 45.43 | 34.07 | 114 | 伟思医疗 | 2023-11-07 二 | 64.15 | 64.15 | 64.88 | 65.98 | 63.30 | 1.14% | 0.73% | 502810 | 3269万 | 44.52 | 44.52 | 33.39 | 115 | 伟思医疗 | 2023-11-06 一 | 61.39 | 61.38 | 64.15 | 64.32 | 61.38 | 4.51% | 0.88% | 601603 | 3816万 | 44.02 | 44.02 | 33.02 | 116 | 伟思医疗 | 2023-11-03 五 | 59.63 | 59.46 | 61.38 | 62.48 | 59.63 | 3.23% | 0.97% | 666762 | 4099万 | 42.12 | 42.12 | 31.59 | 117 | 伟思医疗 | 2023-11-02 四 | 61.04 | 60.94 | 59.46 | 61.83 | 59.46 | -2.43% | 0.77% | 531388 | 3193万 | 40.8 | 40.8 | 30.6 | 118 | 伟思医疗 | 2023-11-01 三 | 61.07 | 61.26 | 60.94 | 62.07 | 60.65 | -0.52% | 0.80% | 548013 | 3349万 | 41.82 | 41.82 | 31.36 | 119 | 伟思医疗 | 2023-10-31 二 | 63.64 | 63.19 | 61.26 | 63.64 | 61.02 | -3.05% | 1.29% | 886703 | 5502万 | 42.04 | 42.04 | 31.53 | 120 | 伟思医疗 | 2023-10-30 一 | 62.77 | 63.25 | 63.19 | 64.26 | 62.19 | -0.09% | 1.31% | 898260 | 5684万 | 43.36 | 43.36 | 32.52 | 121 | 伟思医疗 | 2023-10-27 五 | 58.76 | 58.82 | 63.25 | 63.49 | 58.00 | 7.53% | 2.47% | 1696082 | 10328万 | 43.4 | 43.4 | 32.55 | 122 | 伟思医疗 | 2023-10-26 四 | 61.00 | 67.40 | 58.82 | 61.00 | 56.01 | -12.73% | 2.98% | 2047430 | 11875万 | 40.36 | 40.36 | 30.27 | 123 | 伟思医疗 | 2023-10-25 三 | 66.98 | 66.73 | 67.40 | 67.46 | 66.01 | 1.00% | 0.55% | 376939 | 2524万 | 46.25 | 46.25 | 36.67 | 124 | 伟思医疗 | 2023-10-24 二 | 66.40 | 65.48 | 66.73 | 67.00 | 64.49 | 1.91% | 0.76% | 521472 | 3438万 | 45.79 | 45.79 | 36.31 | 125 | 伟思医疗 | 2023-10-23 一 | 66.33 | 66.69 | 65.48 | 67.18 | 64.52 | -1.81% | 0.51% | 352565 | 2315万 | 44.93 | 44.93 | 35.63 | 126 | 伟思医疗 | 2023-10-20 五 | 66.84 | 67.28 | 66.69 | 68.60 | 66.44 | -0.88% | 0.62% | 423374 | 2855万 | 45.77 | 45.77 | 36.29 | 127 | 伟思医疗 | 2023-10-19 四 | 66.54 | 66.69 | 67.28 | 68.25 | 65.56 | 0.88% | 0.62% | 425620 | 2865万 | 46.17 | 46.17 | 36.61 | 128 | 伟思医疗 | 2023-10-18 三 | 68.00 | 68.00 | 66.69 | 68.00 | 66.22 | -1.93% | 0.40% | 273813 | 1831万 | 45.77 | 45.77 | 36.29 | 129 | 伟思医疗 | 2023-10-17 二 | 68.21 | 68.40 | 68.00 | 68.88 | 66.50 | -0.58% | 0.50% | 342138 | 2311万 | 46.66 | 46.66 | 37 | 130 | 伟思医疗 | 2023-10-16 一 | 70.45 | 70.07 | 68.40 | 70.45 | 67.84 | -2.38% | 1.06% | 727138 | 5008万 | 46.94 | 46.94 | 37.22 | 131 | 伟思医疗 | 2023-10-13 五 | 68.71 | 68.15 | 70.07 | 71.45 | 67.66 | 2.82% | 1.44% | 990394 | 6941万 | 48.08 | 48.08 | 38.12 | 132 | 伟思医疗 | 2023-10-12 四 | 68.53 | 67.97 | 68.15 | 69.58 | 66.99 | 0.26% | 0.78% | 534101 | 3644万 | 46.77 | 46.77 | 37.08 | 133 | 伟思医疗 | 2023-10-11 三 | 66.38 | 66.18 | 67.97 | 69.00 | 66.38 | 2.70% | 1.03% | 708643 | 4811万 | 46.64 | 46.64 | 36.98 | 134 | 伟思医疗 | 2023-10-10 二 | 68.04 | 67.96 | 66.18 | 68.20 | 66.06 | -2.62% | 0.84% | 573587 | 3829万 | 45.42 | 45.42 | 36.01 | 135 | 伟思医疗 | 2023-10-09 一 | 69.05 | 68.41 | 67.96 | 69.05 | 66.82 | -0.66% | 1.10% | 752510 | 5088万 | 46.64 | 46.64 | 36.98 | 136 | 伟思医疗 | 2023-09-28 四 | 67.97 | 67.97 | 68.41 | 69.45 | 67.10 | 0.65% | 1.30% | 889346 | 6087万 | 46.95 | 46.95 | 37.22 | 137 | 伟思医疗 | 2023-09-27 三 | 66.04 | 65.47 | 67.97 | 69.48 | 65.43 | 3.82% | 2.00% | 1374442 | 9336万 | 46.64 | 46.64 | 36.98 | 138 | 伟思医疗 | 2023-09-26 二 | 65.88 | 65.44 | 65.47 | 66.60 | 64.94 | 0.05% | 1.04% | 712859 | 4678万 | 44.93 | 44.93 | 35.62 | 139 | 伟思医疗 | 2023-09-25 一 | 64.15 | 64.56 | 65.44 | 65.85 | 63.23 | 1.36% | 1.03% | 704485 | 4568万 | 44.91 | 44.91 | 35.61 | 140 | 伟思医疗 | 2023-09-22 五 | 63.23 | 63.17 | 64.56 | 64.82 | 60.85 | 2.20% | 0.86% | 591443 | 3756万 | 44.3 | 44.3 | 35.13 | 141 | 伟思医疗 | 2023-09-21 四 | 63.91 | 63.77 | 63.17 | 64.23 | 63.01 | -0.94% | 0.62% | 423691 | 2690万 | 43.35 | 43.35 | 34.37 | 142 | 伟思医疗 | 2023-09-20 三 | 63.71 | 63.71 | 63.77 | 65.33 | 63.22 | 0.09% | 1.01% | 691763 | 4431万 | 43.76 | 43.76 | 34.7 | 143 | 伟思医疗 | 2023-09-19 二 | 64.20 | 63.89 | 63.71 | 64.94 | 63.15 | -0.28% | 0.88% | 602522 | 3844万 | 43.72 | 43.72 | 34.66 | 144 | 伟思医疗 | 2023-09-18 一 | 63.91 | 64.01 | 63.89 | 64.66 | 63.02 | -0.19% | 0.82% | 563127 | 3600万 | 43.84 | 43.84 | 34.76 | 145 | 伟思医疗 | 2023-09-15 五 | 63.15 | 62.49 | 64.01 | 64.46 | 61.83 | 2.43% | 1.44% | 986693 | 6278万 | 43.93 | 43.93 | 34.83 | 146 | 伟思医疗 | 2023-09-14 四 | 62.40 | 62.27 | 62.49 | 63.38 | 61.40 | 0.35% | 0.71% | 489924 | 3043万 | 42.88 | 42.88 | 34 | 147 | 伟思医疗 | 2023-09-13 三 | 63.36 | 63.10 | 62.27 | 63.48 | 61.56 | -1.32% | 0.64% | 440436 | 2755万 | 42.73 | 42.73 | 33.88 | 148 | 伟思医疗 | 2023-09-12 二 | 63.95 | 63.38 | 63.10 | 63.95 | 62.48 | -0.44% | 0.85% | 580178 | 3662万 | 43.3 | 43.3 | 34.33 | 149 | 伟思医疗 | 2023-09-11 一 | 61.03 | 61.45 | 63.38 | 64.50 | 61.03 | 3.14% | 1.52% | 1043454 | 6610万 | 43.49 | 43.49 | 34.48 | 150 | 伟思医疗 | 2023-09-08 五 | 61.35 | 60.83 | 61.45 | 62.39 | 60.74 | 1.02% | 0.71% | 485994 | 2997万 | 42.17 | 42.17 | 33.43 | 151 | 伟思医疗 | 2023-09-07 四 | 62.62 | 62.62 | 60.83 | 63.00 | 60.25 | -2.86% | 1.24% | 854280 | 5260万 | 41.74 | 41.74 | 33.1 | 152 | 伟思医疗 | 2023-09-06 三 | 63.56 | 63.11 | 62.62 | 63.56 | 62.10 | -0.78% | 1.05% | 720329 | 4513万 | 42.97 | 42.97 | 34.07 | 153 | 伟思医疗 | 2023-09-05 二 | 63.44 | 63.41 | 63.11 | 64.53 | 62.60 | -0.47% | 1.18% | 812549 | 5137万 | 43.31 | 43.31 | 34.34 | 154 | 伟思医疗 | 2023-09-04 一 | 65.34 | 64.87 | 63.41 | 66.22 | 63.00 | -2.25% | 1.38% | 944366 | 6032万 | 43.51 | 43.51 | 34.5 | 155 | 伟思医疗 | 2023-09-01 五 | 66.61 | 67.00 | 64.87 | 67.33 | 64.80 | -3.18% | 1.46% | 999837 | 6543万 | 44.52 | 44.52 | 35.29 | 156 | 伟思医疗 | 2023-08-31 四 | 66.60 | 66.69 | 67.00 | 68.32 | 64.82 | 0.46% | 1.89% | 1297616 | 8661万 | 45.98 | 45.98 | 36.45 | 157 | 伟思医疗 | 2023-08-30 三 | 64.98 | 66.70 | 66.69 | 67.50 | 63.60 | -0.01% | 3.20% | 2198453 | 14447万 | 45.77 | 45.77 | 36.29 | 158 | 伟思医疗 | 2023-08-29 二 | 56.97 | 55.58 | 66.70 | 66.70 | 56.05 | 20.01% | 4.51% | 3097736 | 19193万 | 45.77 | 45.77 | 36.29 | 159 | 伟思医疗 | 2023-08-28 一 | 58.00 | 54.00 | 55.58 | 59.54 | 54.93 | 2.93% | 1.70% | 1168172 | 6643万 | 38.14 | 38.14 | 35.68 | 160 | 伟思医疗 | 2023-08-25 五 | 55.98 | 55.67 | 54.00 | 56.40 | 53.75 | -3.00% | 0.64% | 437587 | 2408万 | 37.06 | 37.06 | 34.67 | 161 | 伟思医疗 | 2023-08-23 三 | 56.87 | 57.02 | 54.93 | 56.87 | 54.80 | -3.67% | 0.65% | 445228 | 2467万 | 37.7 | 37.7 | 35.26 | 162 | 伟思医疗 | 2023-08-22 二 | 56.36 | 57.82 | 57.02 | 58.21 | 55.25 | -1.38% | 0.69% | 472580 | 2658万 | 39.13 | 39.13 | 36.6 |
|
行情刷新 | 流通股东
|