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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 40.06 | 40.56 | 39.83 | 40.39 | +0.75% | 2.57 | 1.46% |
| 2025-10-22 | 40.25 | 40.25 | 39.98 | 40.09 | -0.47% | 1.56 | 0.89% |
| 2025-10-21 | 40.32 | 40.39 | 39.92 | 40.28 | +0.20% | 2.80 | 1.59% |
| 2025-10-20 | 40.56 | 40.66 | 40.05 | 40.20 | +0.20% | 2.44 | 1.38% |
| 2025-10-17 | 40.70 | 40.80 | 40.08 | 40.12 | -1.59% | 3.69 | 2.08% |
| 2025-10-16 | 40.30 | 41.25 | 40.06 | 40.77 | +1.29% | 5.37 | 3.00% |
| 2025-10-15 | 39.74 | 40.26 | 39.61 | 40.25 | +1.28% | 4.24 | 2.42% |
| 2025-10-14 | 39.49 | 40.45 | 39.12 | 39.74 | +4.06% | 7.30 | 4.18% |
| 2025-10-13 | 37.73 | 38.39 | 37.71 | 38.19 | -2.70% | 2.73 | 1.64% |
| 2025-10-10 | 39.14 | 39.44 | 39.06 | 39.25 | -0.13% | 2.02 | 1.18% |
| 2025-10-09 | 38.98 | 39.36 | 38.80 | 39.30 | +1.31% | 2.86 | 1.66% |
| 2025-09-30 | 38.72 | 39.06 | 38.58 | 38.79 | +0.88% | 2.10 | 1.24% |
| 2025-09-29 | 38.54 | 38.62 | 38.15 | 38.45 | -0.23% | 1.79 | 1.04% |
| 2025-09-26 | 38.61 | 38.85 | 38.43 | 38.54 | -0.77% | 1.54 | 0.93% |
| 2025-09-25 | 38.85 | 38.94 | 38.50 | 38.84 | -0.03% | 1.83 | 1.10% |
| 2025-09-24 | 37.90 | 39.37 | 37.85 | 38.85 | +2.08% | 2.66 | 1.59% |
| 2025-09-23 | 38.65 | 38.65 | 37.69 | 38.06 | -1.55% | 2.56 | 1.56% |
| 2025-09-22 | 38.69 | 38.82 | 38.40 | 38.66 | +0.10% | 1.30 | 0.78% |
| 2025-09-19 | 38.75 | 38.91 | 38.51 | 38.62 | -0.31% | 1.56 | 0.94% |
| 2025-09-18 | 39.33 | 39.39 | 38.48 | 38.74 | -1.50% | 2.93 | 1.75% |