九安医疗

002432
🏛️ 中国 →
38.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.69 38.82 38.66 38.70 193.4K
09:35 38.70 38.78 38.70 38.72 156.5K
09:40 38.72 38.72 38.61 38.61 168.5K
09:45 38.61 38.65 38.57 38.58 90.1K
09:50 38.58 38.58 38.44 38.48 200.3K
09:55 38.48 38.50 38.41 38.41 186.9K
10:00 38.41 38.60 38.40 38.59 94.1K
10:05 38.59 38.68 38.54 38.57 76.5K
10:10 38.57 38.57 38.46 38.51 65.3K
10:15 38.52 38.53 38.46 38.47 39.2K
10:20 38.47 38.50 38.46 38.50 42.8K
10:25 38.51 38.60 38.51 38.59 26.7K
10:30 38.59 38.61 38.57 38.59 67.5K
10:35 38.57 38.65 38.57 38.62 117.5K
10:40 38.62 38.62 38.54 38.54 40.1K
10:45 38.54 38.56 38.52 38.54 28.9K
10:50 38.55 38.56 38.52 38.55 59.9K
10:55 38.56 38.58 38.54 38.57 21.9K
11:00 38.59 38.64 38.58 38.60 49.2K
11:05 38.60 38.62 38.58 38.59 36.8K
11:10 38.59 38.60 38.55 38.56 28.8K
11:15 38.56 38.57 38.51 38.51 47.5K
11:20 38.52 38.55 38.52 38.54 21.3K
11:25 38.54 38.58 38.54 38.55 16.2K
11:30 38.56 38.56 38.56 38.56 0.3K
13:00 38.56 38.57 38.53 38.55 52.3K
13:05 38.56 38.70 38.51 38.67 219.8K
13:10 38.69 38.71 38.62 38.67 89.3K
13:15 38.67 38.71 38.65 38.67 40.5K
13:20 38.63 38.66 38.60 38.63 74.0K
13:25 38.63 38.66 38.61 38.61 55.1K
13:30 38.61 38.61 38.56 38.60 64.0K
13:35 38.59 38.60 38.57 38.57 25.2K
13:40 38.57 38.58 38.53 38.54 61.6K
13:45 38.54 38.58 38.54 38.56 46.7K
13:50 38.56 38.57 38.54 38.55 18.9K
13:55 38.55 38.55 38.52 38.55 35.7K
14:00 38.54 38.56 38.52 38.53 45.6K
14:05 38.53 38.53 38.50 38.53 51.0K
14:10 38.53 38.57 38.52 38.55 17.1K
14:15 38.55 38.58 38.53 38.58 27.4K
14:20 38.59 38.59 38.57 38.57 25.8K
14:25 38.57 38.59 38.57 38.59 31.1K
14:30 38.59 38.65 38.59 38.65 66.2K
14:35 38.66 38.66 38.63 38.64 54.0K
14:40 38.63 38.64 38.60 38.63 32.3K
14:45 38.63 38.64 38.62 38.63 46.1K
14:50 38.62 38.68 38.62 38.68 168.9K
14:55 38.66 38.69 38.66 38.68 81.3K
15:40 38.66 38.66 38.66 38.66 53.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 38.54 38.62 38.15 38.45 4.7M
2025-09-26 38.61 38.85 38.43 38.54 4.0M
2025-09-25 38.85 38.94 38.50 38.84 4.7M
2025-09-24 37.90 39.37 37.85 38.85 6.8M
2025-09-23 38.65 38.65 37.69 38.06 6.7M
2025-09-22 38.69 38.82 38.40 38.66 3.4M
2025-09-19 38.75 38.91 38.51 38.62 4.0M
2025-09-18 39.33 39.39 38.48 38.74 7.5M
2025-09-17 39.07 39.35 39.05 39.33 5.5M
2025-09-16 39.06 39.27 38.88 39.00 4.4M
2025-09-15 39.21 39.36 38.91 38.98 4.9M
2025-09-12 39.50 39.64 39.18 39.23 5.5M
2025-09-11 39.19 39.59 38.80 39.54 6.9M
2025-09-10 39.75 39.90 39.27 39.37 6.5M
2025-09-09 39.45 40.92 39.24 39.90 14.4M
2025-09-08 39.13 39.55 38.93 39.46 9.3M
2025-09-05 38.29 38.65 38.18 38.63 5.7M
2025-09-04 38.57 38.76 37.92 38.24 6.6M
2025-09-03 39.10 39.25 38.41 38.45 6.2M
2025-09-02 39.80 39.80 38.77 39.10 8.1M
2025-09-01 39.50 39.84 39.36 39.64 8.0M
2025-08-29 39.58 39.88 39.30 39.51 8.8M
2025-08-28 39.85 40.09 38.70 39.59 16.0M
2025-08-27 41.99 42.00 39.96 39.97 28.4M
2025-08-26 41.81 43.38 41.77 42.75 13.0M
2025-08-25 41.98 42.18 41.59 41.82 10.3M
2025-08-22 41.59 41.75 41.29 41.65 7.6M
2025-08-21 41.40 42.08 41.23 41.60 9.7M
2025-08-20 41.49 41.65 40.90 41.31 8.6M
2025-08-19 40.82 42.44 40.82 41.44 16.4M
2025-08-18 40.54 40.78 40.38 40.60 10.3M
2025-08-15 39.93 40.66 39.75 40.42 9.9M
2025-08-14 40.18 40.70 39.73 39.79 9.4M
2025-08-13 40.15 40.26 39.80 40.00 9.0M
2025-08-12 40.15 40.71 40.00 40.05 10.5M
2025-08-11 39.65 40.26 39.44 40.12 11.5M
2025-08-08 39.51 40.37 39.16 39.65 12.9M
2025-08-07 39.13 40.52 39.06 39.68 16.8M
2025-08-06 39.05 39.26 38.81 38.97 5.0M
2025-08-05 39.07 39.23 38.86 39.09 5.1M
2025-08-04 38.91 39.46 38.40 39.11 10.3M
2025-08-01 38.84 39.66 38.84 39.17 7.8M
2025-07-31 39.30 39.55 38.76 38.90 7.9M
2025-07-30 38.94 39.74 38.71 39.40 11.0M
2025-07-29 39.08 39.15 38.58 38.94 8.0M
2025-07-28 39.37 39.58 39.02 39.17 7.1M
2025-07-25 39.44 40.06 39.30 39.36 9.0M
2025-07-24 38.97 39.84 38.87 39.49 10.6M
2025-07-23 39.05 39.56 38.91 38.92 8.4M
2025-07-22 39.02 39.25 38.87 39.05 7.5M
2025-07-21 39.03 39.12 38.83 39.02 8.5M
2025-07-18 38.68 39.99 38.60 39.22 16.7M
2025-07-17 38.55 38.70 38.24 38.43 6.9M
2025-07-16 39.39 39.50 38.36 38.60 11.8M
2025-07-15 38.77 39.85 38.57 39.25 26.7M
2025-07-14 36.85 37.58 36.80 36.99 7.2M
2025-07-11 36.61 36.86 36.52 36.64 6.6M
2025-07-10 36.48 36.64 36.40 36.57 4.1M
2025-07-09 36.50 36.72 36.42 36.48 4.4M
2025-07-08 36.34 36.58 36.28 36.50 4.8M
2025-07-07 36.60 36.67 36.33 36.34 3.3M
2025-07-04 36.63 36.79 36.51 36.52 4.6M
2025-07-03 36.46 36.63 36.42 36.60 3.7M
2025-07-02 36.60 36.61 36.32 36.45 3.3M
2025-07-01 36.49 36.69 36.37 36.62 4.4M
2025-06-30 36.01 36.55 35.91 36.43 6.6M
2025-06-27 36.02 36.22 35.98 36.00 4.2M
2025-06-26 36.27 36.29 35.89 35.97 5.0M
2025-06-25 36.16 36.33 35.98 36.28 4.4M
2025-06-24 35.82 36.10 35.75 36.07 4.5M
2025-06-23 35.60 35.82 35.47 35.72 2.5M
2025-06-20 35.79 36.03 35.70 35.72 2.7M
2025-06-19 36.08 36.12 35.72 35.79 3.7M
2025-06-18 36.15 36.18 35.92 36.01 2.8M
2025-06-17 36.10 36.66 36.10 36.20 4.8M
2025-06-16 35.88 36.18 35.86 36.06 5.0M
2025-06-13 37.10 37.11 36.06 36.17 10.6M
2025-06-12 37.56 37.56 37.07 37.17 6.1M
2025-06-11 37.50 37.78 37.33 37.55 3.7M
2025-06-10 37.98 38.03 37.44 37.64 4.5M
2025-06-09 37.65 38.09 37.61 37.88 4.2M
2025-06-06 37.65 37.75 37.54 37.65 2.4M
2025-06-05 37.91 37.95 37.56 37.65 4.3M
2025-06-04 37.69 37.97 37.63 37.89 3.5M
2025-06-03 37.65 37.86 37.39 37.68 3.9M
2025-05-30 38.03 38.28 37.75 37.77 3.4M
2025-05-29 37.60 38.22 37.51 38.13 3.7M
2025-05-28 38.12 38.19 37.23 37.64 4.5M
2025-05-27 38.24 38.33 37.97 38.11 2.7M
2025-05-26 38.41 38.55 38.11 38.19 2.9M
2025-05-23 38.63 38.98 38.39 38.41 3.8M
2025-05-22 39.00 39.01 38.63 38.64 3.4M
2025-05-21 39.15 39.47 38.99 39.09 4.4M
2025-05-20 39.02 39.33 38.73 39.11 5.6M
2025-05-19 39.27 39.32 38.52 39.19 8.9M
2025-05-16 38.56 40.11 38.35 39.70 11.3M
2025-05-15 38.76 38.76 38.36 38.38 3.6M
2025-05-14 38.40 38.87 38.27 38.78 5.0M
2025-05-13 38.86 38.89 38.21 38.50 6.1M
2025-05-12 37.70 38.72 37.55 38.60 9.4M
2025-05-09 37.79 37.85 37.38 37.58 4.8M
2025-05-08 37.80 37.94 37.67 37.79 4.4M
2025-05-07 38.25 38.31 37.79 37.86 6.1M
2025-05-06 37.81 38.07 37.62 37.90 6.5M
2025-04-30 37.92 38.12 37.73 37.80 6.3M
2025-04-29 38.17 38.25 37.26 37.95 7.8M
2025-04-28 39.15 39.27 38.27 38.51 4.9M
2025-04-25 38.42 39.22 38.40 39.14 6.5M
2025-04-24 38.01 38.56 37.83 38.38 5.1M
2025-04-23 37.73 38.36 37.40 38.19 6.0M
2025-04-22 37.13 37.56 36.93 37.55 5.3M
2025-04-21 36.87 37.19 36.72 37.11 3.6M
2025-04-18 36.69 37.16 36.65 36.90 2.9M
2025-04-17 36.90 37.17 36.80 36.82 3.8M
2025-04-16 36.73 37.23 36.54 37.10 5.5M
2025-04-15 36.69 37.14 36.33 36.91 5.2M
2025-04-14 36.71 36.87 36.50 36.77 6.2M
2025-04-11 36.36 36.59 35.91 36.21 8.1M
2025-04-10 36.81 37.25 36.48 36.61 11.0M
2025-04-09 36.10 36.14 34.11 35.95 16.4M
2025-04-08 37.85 37.98 36.51 36.75 10.8M
2025-04-07 38.29 39.20 37.36 37.36 11.6M
2025-04-03 42.00 42.51 41.43 41.51 7.9M
2025-04-02 42.33 42.57 42.01 42.28 6.4M
2025-04-01 42.12 43.50 42.12 42.67 13.5M
2025-03-31 41.88 42.40 41.62 42.04 6.7M
2025-03-28 42.60 42.70 41.84 41.91 6.7M
2025-03-27 42.09 42.97 42.02 42.66 10.6M
2025-03-26 41.48 41.61 41.31 41.40 3.5M
2025-03-25 41.28 41.64 41.11 41.56 3.4M
2025-03-24 41.41 41.81 41.06 41.32 4.7M
2025-03-21 41.85 42.09 41.31 41.44 4.8M
2025-03-20 42.08 42.40 41.86 41.87 5.0M
2025-03-19 42.01 42.36 41.97 42.08 4.7M
2025-03-18 42.25 42.30 42.00 42.15 4.4M
2025-03-17 42.43 42.53 42.00 42.09 5.8M
2025-03-14 41.50 42.50 41.45 42.43 7.9M
2025-03-13 41.80 41.84 41.41 41.57 4.9M
2025-03-12 41.95 42.07 41.71 41.76 5.0M
2025-03-11 41.80 41.98 41.66 41.93 5.5M
2025-03-10 42.95 43.34 41.91 42.28 8.5M
2025-03-07 43.00 43.00 41.97 42.15 8.7M
2025-03-06 41.90 43.88 41.70 43.12 12.5M
2025-03-05 41.79 41.88 41.25 41.57 4.4M
2025-03-04 41.58 42.10 41.39 41.89 5.0M
2025-03-03 41.77 42.48 41.54 41.79 6.9M
2025-02-28 42.19 42.40 41.34 41.47 7.3M
2025-02-27 42.80 42.86 41.88 42.29 8.4M
2025-02-26 42.71 42.83 42.43 42.60 6.0M
2025-02-25 42.79 43.07 42.41 42.55 6.7M
2025-02-24 44.75 44.77 43.21 43.28 9.8M
2025-02-21 45.35 45.80 44.20 44.40 14.8M
2025-02-20 44.69 47.65 44.61 45.67 21.1M
2025-02-19 42.90 44.58 42.50 44.10 14.0M
2025-02-18 43.60 43.99 42.84 42.98 7.9M
2025-02-17 44.30 44.52 43.71 43.98 13.2M
2025-02-14 42.49 44.40 42.41 43.65 13.4M
2025-02-13 43.50 43.69 42.55 42.57 7.1M
2025-02-12 43.20 43.32 42.74 42.98 8.2M
2025-02-11 43.36 44.24 42.48 43.51 15.7M
2025-02-10 42.27 43.38 42.25 43.24 16.1M
2025-02-07 39.93 42.70 39.82 41.99 17.6M
2025-02-06 39.49 39.99 39.25 39.96 6.5M
2025-02-05 39.89 40.04 39.16 39.47 5.9M
2025-01-27 40.01 40.28 39.60 39.66 4.5M
2025-01-24 39.81 40.05 39.73 39.94 4.0M
2025-01-23 40.23 40.44 39.82 39.82 4.9M
2025-01-22 39.80 40.15 39.37 40.09 4.3M
2025-01-21 40.12 40.16 39.62 39.96 3.2M
2025-01-20 39.85 40.26 39.85 39.98 4.2M
2025-01-17 39.65 39.93 39.40 39.81 3.3M
2025-01-16 39.85 40.10 39.53 39.70 3.9M
2025-01-15 39.77 40.10 39.56 39.66 4.3M
2025-01-14 39.33 39.98 39.15 39.97 6.0M
2025-01-13 39.20 39.47 39.02 39.15 3.4M
2025-01-10 39.82 39.93 39.34 39.36 3.6M
2025-01-09 39.79 40.13 39.41 39.84 4.1M
2025-01-08 40.61 40.68 39.55 39.95 7.0M
2025-01-07 41.08 41.20 40.20 40.58 6.0M
2025-01-06 40.61 41.78 40.61 41.32 8.0M
2025-01-03 40.59 41.21 40.33 40.52 5.2M
2025-01-02 40.88 41.85 40.38 40.86 6.9M