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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 61.08 | 61.49 | 59.00 | 60.85 | +0.55% | 22.48 | 8.53% |
| 2026-03-23 | 62.01 | 65.05 | 60.00 | 60.52 | -2.95% | 30.55 | 11.20% |
| 2026-03-20 | 66.33 | 67.49 | 61.74 | 62.36 | -5.44% | 46.81 | 16.55% |
| 2026-03-19 | 62.27 | 65.95 | 61.57 | 65.95 | +10.01% | 45.72 | 16.02% |
| 2026-03-18 | 54.33 | 59.95 | 54.02 | 59.95 | +10.00% | 22.18 | 8.79% |
| 2026-03-17 | 54.40 | 56.77 | 54.36 | 54.50 | +0.26% | 14.02 | 5.78% |
| 2026-03-16 | 56.23 | 56.48 | 53.60 | 54.36 | -1.72% | 13.71 | 5.74% |
| 2026-03-13 | 58.63 | 58.98 | 54.26 | 55.31 | -6.06% | 22.84 | 9.36% |
| 2026-03-12 | 60.19 | 61.30 | 58.33 | 58.88 | +0.62% | 29.67 | 11.32% |
| 2026-03-11 | 53.11 | 58.52 | 52.50 | 58.52 | +10.00% | 24.56 | 10.04% |
| 2026-03-10 | 50.50 | 53.70 | 50.31 | 53.20 | +5.74% | 21.53 | 9.36% |
| 2026-03-09 | 49.38 | 50.87 | 47.52 | 50.31 | +2.59% | 18.86 | 8.74% |
| 2026-03-06 | 50.17 | 50.29 | 48.20 | 49.04 | -2.45% | 13.01 | 6.07% |
| 2026-03-05 | 51.63 | 52.00 | 48.92 | 50.27 | -1.41% | 16.27 | 7.41% |
| 2026-03-04 | 50.25 | 51.98 | 49.77 | 50.99 | +0.97% | 20.44 | 9.14% |
| 2026-03-03 | 49.23 | 52.25 | 48.29 | 50.50 | +3.42% | 31.21 | 14.20% |
| 2026-03-02 | 44.02 | 48.83 | 43.28 | 48.83 | +10.00% | 24.54 | 11.90% |
| 2026-02-27 | 43.93 | 44.60 | 43.81 | 44.39 | +1.42% | 6.27 | 3.23% |
| 2026-02-26 | 44.95 | 45.08 | 43.75 | 43.77 | -2.54% | 7.42 | 3.84% |
| 2026-02-25 | 44.08 | 46.44 | 44.05 | 44.91 | +0.76% | 15.66 | 7.90% |