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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.58 | 41.60 | 41.20 | 41.42 | -0.50% | 2.81 | 1.55% |
| 2026-01-16 | 42.18 | 42.35 | 41.34 | 41.63 | -1.23% | 4.05 | 2.22% |
| 2026-01-15 | 42.68 | 43.12 | 42.07 | 42.15 | -1.29% | 3.91 | 2.10% |
| 2026-01-14 | 42.85 | 43.49 | 42.10 | 42.70 | +0.23% | 7.22 | 3.83% |
| 2026-01-13 | 42.52 | 43.81 | 42.52 | 42.60 | +0.69% | 8.53 | 4.51% |
| 2026-01-12 | 41.80 | 42.50 | 41.75 | 42.31 | +1.34% | 5.23 | 2.83% |
| 2026-01-09 | 41.07 | 41.80 | 41.01 | 41.75 | +1.75% | 4.33 | 2.39% |
| 2026-01-08 | 40.88 | 41.29 | 40.67 | 41.03 | +0.37% | 2.78 | 1.54% |
| 2026-01-07 | 40.97 | 41.44 | 40.82 | 40.88 | -0.12% | 2.99 | 1.66% |
| 2026-01-06 | 40.90 | 40.98 | 40.67 | 40.93 | +0.02% | 2.94 | 1.64% |
| 2026-01-05 | 40.12 | 40.93 | 40.12 | 40.92 | +2.20% | 3.15 | 1.77% |
| 2025-12-31 | 40.18 | 40.28 | 39.97 | 40.04 | -0.10% | 1.56 | 0.89% |
| 2025-12-30 | 40.31 | 40.38 | 40.07 | 40.08 | -0.55% | 1.62 | 0.92% |
| 2025-12-29 | 40.73 | 40.73 | 40.30 | 40.30 | -1.10% | 2.60 | 1.47% |
| 2025-12-26 | 40.53 | 40.97 | 40.50 | 40.75 | -0.07% | 2.04 | 1.14% |
| 2025-12-25 | 40.76 | 40.86 | 40.52 | 40.78 | +0.02% | 1.99 | 1.11% |
| 2025-12-24 | 40.70 | 40.89 | 40.51 | 40.77 | +0.20% | 1.93 | 1.08% |
| 2025-12-23 | 41.05 | 41.07 | 40.68 | 40.69 | -1.09% | 2.45 | 1.37% |
| 2025-12-22 | 41.50 | 41.60 | 41.13 | 41.14 | -1.30% | 3.03 | 1.68% |
| 2025-12-19 | 41.58 | 41.78 | 41.22 | 41.68 | -0.76% | 3.50 | 1.93% |