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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.49 | 41.65 | 40.90 | 41.31 | -0.31% | 3.54 | 1.92% |
| 2025-08-19 | 40.82 | 42.44 | 40.82 | 41.44 | +2.07% | 6.84 | 3.66% |
| 2025-08-18 | 40.54 | 40.78 | 40.38 | 40.60 | +0.45% | 4.19 | 2.31% |
| 2025-08-15 | 39.93 | 40.66 | 39.75 | 40.42 | +1.58% | 3.97 | 2.21% |
| 2025-08-14 | 40.18 | 40.70 | 39.73 | 39.79 | -0.53% | 3.78 | 2.11% |
| 2025-08-13 | 40.15 | 40.26 | 39.80 | 40.00 | -0.12% | 3.60 | 2.01% |
| 2025-08-12 | 40.15 | 40.71 | 40.00 | 40.05 | -0.17% | 4.23 | 2.35% |
| 2025-08-11 | 39.65 | 40.26 | 39.44 | 40.12 | +1.19% | 4.57 | 2.57% |
| 2025-08-08 | 39.51 | 40.37 | 39.16 | 39.65 | -0.08% | 5.12 | 2.88% |
| 2025-08-07 | 39.13 | 40.52 | 39.06 | 39.68 | +1.82% | 6.71 | 3.77% |
| 2025-08-06 | 39.05 | 39.26 | 38.81 | 38.97 | -0.31% | 1.93 | 1.11% |
| 2025-08-05 | 39.07 | 39.23 | 38.86 | 39.09 | -0.05% | 1.98 | 1.13% |
| 2025-08-04 | 38.91 | 39.46 | 38.40 | 39.11 | -0.15% | 3.98 | 2.30% |
| 2025-08-01 | 38.84 | 39.66 | 38.84 | 39.17 | +0.69% | 3.05 | 1.74% |
| 2025-07-31 | 39.30 | 39.55 | 38.76 | 38.90 | -1.27% | 3.07 | 1.76% |
| 2025-07-30 | 38.94 | 39.74 | 38.71 | 39.40 | +1.18% | 4.35 | 2.47% |
| 2025-07-29 | 39.08 | 39.15 | 38.58 | 38.94 | -0.59% | 3.11 | 1.80% |
| 2025-07-28 | 39.37 | 39.58 | 39.02 | 39.17 | -0.48% | 2.77 | 1.58% |
| 2025-07-25 | 39.44 | 40.06 | 39.30 | 39.36 | -0.33% | 3.56 | 2.01% |
| 2025-07-24 | 38.97 | 39.84 | 38.87 | 39.49 | +1.46% | 4.15 | 2.36% |