九安医疗 sz.002432
87.86
+10.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 80.80 | 87.86 | 80.70 | 87.86 | +10.00% | 26.75 | 6.68% |
| 2026-05-22 | 73.78 | 79.87 | 73.00 | 79.87 | +10.00% | 27.79 | 7.75% |
| 2026-05-21 | 71.68 | 77.75 | 70.12 | 72.61 | +2.73% | 35.06 | 10.15% |
| 2026-05-20 | 73.14 | 75.14 | 69.33 | 70.68 | -4.40% | 19.17 | 5.80% |
| 2026-05-19 | 73.77 | 75.27 | 72.18 | 73.93 | +0.67% | 14.76 | 4.31% |
| 2026-05-18 | 74.38 | 76.65 | 72.92 | 73.44 | -1.26% | 20.03 | 5.81% |
| 2026-05-15 | 78.84 | 78.84 | 74.20 | 74.38 | -5.63% | 20.35 | 5.76% |
| 2026-05-14 | 80.04 | 84.50 | 78.29 | 78.82 | +1.16% | 32.87 | 8.67% |
| 2026-05-13 | 74.23 | 79.80 | 71.86 | 77.92 | +4.45% | 28.27 | 8.04% |
| 2026-05-12 | 72.69 | 75.68 | 72.51 | 74.60 | +2.02% | 17.67 | 5.13% |
| 2026-05-11 | 76.87 | 78.21 | 72.55 | 73.12 | -3.95% | 29.84 | 8.61% |
| 2026-05-08 | 76.61 | 78.50 | 74.45 | 76.13 | -2.77% | 23.16 | 6.55% |
| 2026-05-07 | 73.69 | 79.75 | 72.07 | 78.30 | +8.00% | 34.17 | 9.61% |
| 2026-05-06 | 71.91 | 73.78 | 68.62 | 72.50 | -1.36% | 24.95 | 7.55% |
| 2026-04-30 | 75.16 | 76.70 | 72.75 | 73.50 | -2.21% | 18.47 | 5.81% |
| 2026-04-29 | 76.60 | 81.28 | 75.03 | 75.16 | +0.33% | 28.46 | 8.56% |
| 2026-04-28 | 76.88 | 77.60 | 74.53 | 74.91 | -3.15% | 16.96 | 5.11% |
| 2026-04-27 | 81.14 | 81.50 | 75.89 | 77.35 | -5.14% | 21.53 | 6.32% |
| 2026-04-24 | 85.31 | 88.02 | 80.84 | 81.54 | -5.35% | 25.55 | 6.95% |
| 2026-04-23 | 88.65 | 94.94 | 85.70 | 86.15 | -2.20% | 37.24 | 9.49% |