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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.05 | 39.56 | 38.91 | 38.92 | -0.33% | 3.30 | 1.89% |
| 2025-07-22 | 39.02 | 39.25 | 38.87 | 39.05 | +0.08% | 2.92 | 1.68% |
| 2025-07-21 | 39.03 | 39.12 | 38.83 | 39.02 | -0.51% | 3.33 | 1.91% |
| 2025-07-18 | 38.68 | 39.99 | 38.60 | 39.22 | +2.06% | 6.56 | 3.74% |
| 2025-07-17 | 38.55 | 38.70 | 38.24 | 38.43 | -0.44% | 2.65 | 1.55% |
| 2025-07-16 | 39.39 | 39.50 | 38.36 | 38.60 | -1.66% | 4.55 | 2.64% |
| 2025-07-15 | 38.77 | 39.85 | 38.57 | 39.25 | +6.11% | 10.44 | 5.97% |
| 2025-07-14 | 36.85 | 37.58 | 36.80 | 36.99 | +0.96% | 2.67 | 1.60% |
| 2025-07-11 | 36.61 | 36.86 | 36.52 | 36.64 | +0.19% | 2.44 | 1.49% |
| 2025-07-10 | 36.48 | 36.64 | 36.40 | 36.57 | +0.25% | 1.51 | 0.92% |
| 2025-07-09 | 36.50 | 36.72 | 36.42 | 36.48 | -0.05% | 1.61 | 0.98% |
| 2025-07-08 | 36.34 | 36.58 | 36.28 | 36.50 | +0.44% | 1.75 | 1.07% |
| 2025-07-07 | 36.60 | 36.67 | 36.33 | 36.34 | -0.49% | 1.20 | 0.74% |
| 2025-07-04 | 36.63 | 36.79 | 36.51 | 36.52 | -0.22% | 1.69 | 1.03% |
| 2025-07-03 | 36.46 | 36.63 | 36.42 | 36.60 | +0.41% | 1.37 | 0.84% |
| 2025-07-02 | 36.60 | 36.61 | 36.32 | 36.45 | -0.46% | 1.21 | 0.74% |
| 2025-07-01 | 36.49 | 36.69 | 36.37 | 36.62 | +0.52% | 1.60 | 0.98% |
| 2025-06-30 | 36.01 | 36.55 | 35.91 | 36.43 | +1.19% | 2.41 | 1.48% |
| 2025-06-27 | 36.02 | 36.22 | 35.98 | 36.00 | +0.08% | 1.52 | 0.94% |
| 2025-06-26 | 36.27 | 36.29 | 35.89 | 35.97 | -0.85% | 1.81 | 1.12% |