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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.50 | 45.35 | 42.50 | 44.57 | +8.10% | 20.17 | 10.36% |
| 2026-02-13 | 41.90 | 42.05 | 41.23 | 41.23 | -1.62% | 2.40 | 1.31% |
| 2026-02-12 | 41.83 | 42.16 | 41.65 | 41.91 | +0.19% | 2.49 | 1.35% |
| 2026-02-11 | 42.26 | 42.32 | 41.83 | 41.83 | -1.02% | 2.14 | 1.16% |
| 2026-02-10 | 42.35 | 42.35 | 41.97 | 42.26 | -0.66% | 2.61 | 1.41% |
| 2026-02-09 | 42.05 | 42.60 | 41.83 | 42.54 | +1.19% | 3.65 | 1.97% |
| 2026-02-06 | 41.45 | 42.55 | 41.09 | 42.04 | +1.42% | 4.40 | 2.39% |
| 2026-02-05 | 41.32 | 41.88 | 41.18 | 41.45 | +0.10% | 2.87 | 1.58% |
| 2026-02-04 | 41.08 | 41.43 | 40.78 | 41.41 | +0.61% | 2.69 | 1.49% |
| 2026-02-03 | 41.09 | 41.25 | 40.70 | 41.16 | +1.01% | 2.77 | 1.54% |
| 2026-02-02 | 41.90 | 41.99 | 40.74 | 40.75 | -2.02% | 3.67 | 2.02% |
| 2026-01-30 | 42.50 | 42.83 | 41.42 | 41.59 | -2.99% | 4.70 | 2.56% |
| 2026-01-29 | 42.27 | 43.34 | 41.89 | 42.87 | +1.16% | 5.54 | 2.96% |
| 2026-01-28 | 43.45 | 43.70 | 42.38 | 42.38 | -3.64% | 7.55 | 4.03% |
| 2026-01-27 | 43.91 | 44.78 | 42.93 | 43.98 | +2.97% | 12.98 | 6.77% |
| 2026-01-26 | 42.66 | 42.87 | 41.80 | 42.71 | +0.78% | 5.77 | 3.10% |
| 2026-01-23 | 41.23 | 42.83 | 41.23 | 42.38 | +2.99% | 5.21 | 2.83% |
| 2026-01-22 | 41.08 | 41.26 | 41.04 | 41.15 | +0.27% | 2.06 | 1.14% |
| 2026-01-21 | 40.93 | 41.32 | 40.72 | 41.04 | +0.17% | 2.59 | 1.44% |
| 2026-01-20 | 41.43 | 41.50 | 40.82 | 40.97 | -1.09% | 3.10 | 1.72% |