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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 79.51 | 88.09 | 78.61 | 88.09 | +10.00% | 30.63 | 8.43% |
| 2026-04-21 | 80.36 | 81.00 | 77.68 | 80.08 | -0.25% | 17.09 | 4.92% |
| 2026-04-20 | 75.35 | 82.89 | 74.99 | 80.28 | +6.54% | 33.66 | 9.62% |
| 2026-04-17 | 74.20 | 77.67 | 72.70 | 75.35 | +0.09% | 25.10 | 7.62% |
| 2026-04-16 | 75.01 | 75.91 | 71.75 | 75.28 | -0.40% | 25.73 | 7.89% |
| 2026-04-15 | 77.91 | 78.28 | 75.20 | 75.58 | -2.85% | 26.38 | 7.85% |
| 2026-04-14 | 84.57 | 85.90 | 77.34 | 77.80 | -9.46% | 47.60 | 13.49% |
| 2026-04-13 | 91.00 | 91.40 | 85.53 | 85.93 | -7.35% | 33.97 | 8.85% |
| 2026-04-10 | 89.18 | 94.80 | 88.25 | 92.75 | +5.39% | 25.17 | 6.21% |
| 2026-04-09 | 86.74 | 89.99 | 81.00 | 88.01 | +0.48% | 26.04 | 6.93% |
| 2026-04-08 | 84.43 | 88.80 | 83.50 | 87.59 | +5.71% | 32.15 | 8.50% |
| 2026-04-07 | 82.10 | 86.48 | 80.56 | 82.86 | +2.13% | 24.69 | 6.75% |
| 2026-04-03 | 80.00 | 82.80 | 79.06 | 81.13 | -0.02% | 27.08 | 7.65% |
| 2026-04-02 | 82.50 | 84.94 | 80.70 | 81.15 | +0.26% | 43.10 | 11.95% |
| 2026-04-01 | 76.88 | 80.94 | 73.88 | 80.94 | +10.00% | 11.00 | 3.17% |
| 2026-03-31 | 75.50 | 81.91 | 73.50 | 73.58 | -2.54% | 46.96 | 14.04% |
| 2026-03-30 | 67.95 | 75.50 | 65.70 | 75.50 | +9.99% | 41.06 | 13.26% |
| 2026-03-27 | 61.72 | 68.64 | 61.10 | 68.64 | +10.00% | 32.34 | 11.23% |
| 2026-03-26 | 63.35 | 63.50 | 61.03 | 62.40 | -2.04% | 17.79 | 6.53% |
| 2026-03-25 | 61.02 | 65.56 | 60.59 | 63.70 | +4.68% | 27.69 | 10.00% |