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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 41.28 | 42.53 | 41.18 | 42.00 | +1.99% | 5.15 | 2.80% |
| 2025-12-17 | 41.40 | 41.58 | 40.65 | 41.18 | -1.25% | 4.24 | 2.36% |
| 2025-12-16 | 41.85 | 42.54 | 41.41 | 41.70 | +0.75% | 5.98 | 3.25% |
| 2025-12-15 | 41.47 | 42.55 | 41.36 | 41.39 | +2.68% | 6.87 | 3.73% |
| 2025-12-12 | 40.25 | 40.37 | 39.96 | 40.31 | +0.07% | 2.18 | 1.24% |
| 2025-12-11 | 40.20 | 40.66 | 40.04 | 40.28 | +0.27% | 2.32 | 1.31% |
| 2025-12-10 | 40.04 | 40.26 | 39.83 | 40.17 | +0.30% | 1.64 | 0.93% |
| 2025-12-09 | 40.69 | 40.78 | 40.02 | 40.05 | -1.48% | 2.36 | 1.33% |
| 2025-12-08 | 40.93 | 41.08 | 40.63 | 40.65 | -0.47% | 2.17 | 1.22% |
| 2025-12-05 | 40.69 | 40.91 | 40.25 | 40.84 | +0.37% | 1.96 | 1.10% |
| 2025-12-04 | 40.98 | 41.28 | 40.40 | 40.69 | -0.59% | 2.26 | 1.27% |
| 2025-12-03 | 40.80 | 41.03 | 40.55 | 40.93 | +0.32% | 1.97 | 1.10% |
| 2025-12-02 | 41.49 | 41.49 | 40.74 | 40.80 | -1.66% | 2.62 | 1.46% |
| 2025-12-01 | 41.43 | 41.55 | 41.35 | 41.49 | +0.17% | 2.01 | 1.11% |
| 2025-11-28 | 41.48 | 41.68 | 41.20 | 41.42 | +0.10% | 2.12 | 1.17% |
| 2025-11-27 | 41.61 | 41.87 | 41.30 | 41.38 | -0.05% | 2.42 | 1.33% |
| 2025-11-26 | 41.99 | 42.31 | 41.33 | 41.40 | -0.98% | 3.46 | 1.89% |
| 2025-11-25 | 41.51 | 42.45 | 41.44 | 41.81 | +0.80% | 3.71 | 2.02% |
| 2025-11-24 | 41.90 | 41.90 | 41.01 | 41.48 | +0.68% | 3.04 | 1.67% |
| 2025-11-21 | 41.10 | 42.31 | 40.52 | 41.20 | -1.03% | 5.91 | 3.26% |