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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 42.68 | 42.88 | 41.50 | 41.63 | -2.30% | 4.64 | 2.52% |
| 2025-11-19 | 43.00 | 43.55 | 42.47 | 42.61 | -1.53% | 4.21 | 2.24% |
| 2025-11-18 | 43.80 | 44.10 | 43.10 | 43.27 | -1.41% | 5.48 | 2.87% |
| 2025-11-17 | 43.30 | 43.94 | 42.20 | 43.89 | +0.62% | 7.89 | 4.20% |
| 2025-11-14 | 43.00 | 45.00 | 42.90 | 43.62 | +1.70% | 13.52 | 7.01% |
| 2025-11-13 | 42.77 | 43.29 | 42.55 | 42.89 | -0.49% | 5.61 | 2.98% |
| 2025-11-12 | 43.21 | 43.40 | 42.66 | 43.10 | +0.30% | 7.54 | 4.00% |
| 2025-11-11 | 43.50 | 43.64 | 42.50 | 42.97 | -2.78% | 14.83 | 7.86% |
| 2025-11-10 | 41.17 | 44.20 | 40.90 | 44.20 | +10.01% | 17.73 | 9.39% |
| 2025-11-07 | 39.93 | 40.45 | 39.85 | 40.18 | +0.68% | 2.40 | 1.37% |
| 2025-11-06 | 39.83 | 40.40 | 39.71 | 39.91 | +0.08% | 2.11 | 1.20% |
| 2025-11-05 | 39.60 | 40.05 | 39.41 | 39.88 | +0.25% | 1.87 | 1.07% |
| 2025-11-04 | 40.10 | 40.11 | 39.54 | 39.78 | -0.80% | 1.94 | 1.11% |
| 2025-11-03 | 40.52 | 40.58 | 39.75 | 40.10 | -0.99% | 2.95 | 1.68% |
| 2025-10-31 | 39.95 | 40.71 | 39.66 | 40.50 | +1.84% | 3.40 | 1.92% |
| 2025-10-30 | 40.04 | 40.13 | 39.62 | 39.77 | -0.67% | 2.24 | 1.28% |
| 2025-10-29 | 39.80 | 40.17 | 39.76 | 40.04 | -0.03% | 2.84 | 1.62% |
| 2025-10-28 | 40.15 | 40.22 | 39.78 | 40.05 | -0.10% | 2.30 | 1.31% |
| 2025-10-27 | 40.03 | 40.29 | 39.77 | 40.09 | -0.55% | 2.73 | 1.56% |
| 2025-10-24 | 40.49 | 40.79 | 40.17 | 40.31 | -0.20% | 2.27 | 1.28% |