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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 39.07 | 39.35 | 39.05 | 39.33 | +0.85% | 2.15 | 1.27% |
| 2025-09-16 | 39.06 | 39.27 | 38.88 | 39.00 | +0.05% | 1.73 | 1.03% |
| 2025-09-15 | 39.21 | 39.36 | 38.91 | 38.98 | -0.64% | 1.90 | 1.13% |
| 2025-09-12 | 39.50 | 39.64 | 39.18 | 39.23 | -0.78% | 2.15 | 1.27% |
| 2025-09-11 | 39.19 | 39.59 | 38.80 | 39.54 | +0.43% | 2.70 | 1.60% |
| 2025-09-10 | 39.75 | 39.90 | 39.27 | 39.37 | -1.33% | 2.58 | 1.52% |
| 2025-09-09 | 39.45 | 40.92 | 39.24 | 39.90 | +1.12% | 5.80 | 3.35% |
| 2025-09-08 | 39.13 | 39.55 | 38.93 | 39.46 | +2.15% | 3.66 | 2.17% |
| 2025-09-05 | 38.29 | 38.65 | 38.18 | 38.63 | +1.02% | 2.19 | 1.32% |
| 2025-09-04 | 38.57 | 38.76 | 37.92 | 38.24 | -0.55% | 2.52 | 1.53% |
| 2025-09-03 | 39.10 | 39.25 | 38.41 | 38.45 | -1.66% | 2.42 | 1.45% |
| 2025-09-02 | 39.80 | 39.80 | 38.77 | 39.10 | -1.36% | 3.18 | 1.89% |
| 2025-09-01 | 39.50 | 39.84 | 39.36 | 39.64 | +0.33% | 3.15 | 1.85% |
| 2025-08-29 | 39.58 | 39.88 | 39.30 | 39.51 | -0.20% | 3.51 | 2.06% |
| 2025-08-28 | 39.85 | 40.09 | 38.70 | 39.59 | -0.95% | 6.29 | 3.71% |
| 2025-08-27 | 41.99 | 42.00 | 39.96 | 39.97 | -6.50% | 11.61 | 6.60% |
| 2025-08-26 | 41.81 | 43.38 | 41.77 | 42.75 | +2.22% | 5.53 | 2.92% |
| 2025-08-25 | 41.98 | 42.18 | 41.59 | 41.82 | +0.41% | 4.33 | 2.31% |
| 2025-08-22 | 41.59 | 41.75 | 41.29 | 41.65 | +0.12% | 3.15 | 1.70% |
| 2025-08-21 | 41.40 | 42.08 | 41.23 | 41.60 | +0.70% | 4.04 | 2.17% |