九安医疗

002432
🏛️ 中国 →
38.79
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 37.43 37.73 37.40 37.67 4.5M
2023-12-28 37.31 37.62 36.95 37.58 5.2M
2023-12-27 36.99 37.56 36.82 37.30 4.2M
2023-12-26 37.28 37.28 36.48 37.08 4.3M
2023-12-25 37.22 37.72 37.00 37.36 3.4M
2023-12-22 37.93 38.10 37.21 37.42 5.1M
2023-12-21 37.87 38.07 37.37 37.93 6.3M
2023-12-20 37.80 38.74 37.65 38.12 9.4M
2023-12-19 37.27 38.83 37.27 37.68 9.3M
2023-12-18 37.45 37.95 37.12 37.25 4.8M
2023-12-15 38.00 38.21 37.40 37.43 5.9M
2023-12-14 37.95 38.57 37.91 37.92 8.0M
2023-12-13 38.49 39.13 38.12 38.18 14.8M
2023-12-12 37.00 39.00 37.00 38.48 20.9M
2023-12-11 37.10 37.16 36.28 37.08 5.6M
2023-12-08 36.43 37.47 36.31 37.15 9.3M
2023-12-07 36.00 37.65 35.61 36.56 10.5M
2023-12-06 36.19 36.26 35.74 36.02 4.3M
2023-12-05 37.08 37.09 36.27 36.27 4.9M
2023-12-04 37.10 37.46 36.70 37.17 4.3M
2023-12-01 37.01 37.35 36.96 37.23 4.3M
2023-11-30 36.53 37.20 36.53 37.00 3.7M
2023-11-29 36.89 37.68 36.74 36.96 5.8M
2023-11-28 36.70 37.25 36.22 36.93 5.0M
2023-11-27 37.68 37.68 36.53 36.73 7.8M
2023-11-24 37.03 37.68 36.93 37.64 7.4M
2023-11-23 36.58 37.17 36.52 37.12 5.5M
2023-11-22 37.19 37.47 36.53 36.58 6.8M
2023-11-21 37.00 39.20 37.00 37.48 16.1M
2023-11-20 36.68 36.94 36.44 36.91 4.6M
2023-11-17 36.53 36.74 36.40 36.56 3.2M
2023-11-16 36.97 36.97 36.62 36.63 3.1M
2023-11-15 37.10 37.25 36.86 36.98 3.3M
2023-11-14 37.04 37.20 36.72 36.99 3.8M
2023-11-13 37.25 37.45 37.01 37.05 4.4M
2023-11-10 37.35 37.56 37.03 37.26 5.2M
2023-11-09 37.48 38.26 37.30 37.30 8.1M
2023-11-08 37.43 37.86 37.35 37.48 8.5M
2023-11-07 36.13 38.20 36.11 37.60 22.4M
2023-11-06 36.16 36.45 36.02 36.20 5.9M
2023-11-03 35.88 36.35 35.88 36.18 4.6M
2023-11-02 35.99 36.28 35.86 35.88 4.4M
2023-11-01 35.50 36.25 35.25 35.88 6.7M
2023-10-31 35.74 36.00 35.51 35.73 3.8M
2023-10-30 35.46 35.97 35.33 35.80 5.1M
2023-10-27 34.87 35.67 34.70 35.50 5.6M
2023-10-26 34.70 35.04 34.32 34.97 3.9M
2023-10-25 34.57 35.31 34.48 34.91 4.6M
2023-10-24 34.34 34.55 34.14 34.38 3.4M
2023-10-23 34.60 34.67 34.04 34.11 4.1M
2023-10-20 34.80 35.07 34.59 34.60 4.0M
2023-10-19 35.70 35.70 34.89 34.89 5.4M
2023-10-18 36.41 36.49 35.80 35.86 5.5M
2023-10-17 36.79 36.93 36.21 36.60 6.0M
2023-10-16 36.98 37.21 36.61 36.86 6.4M
2023-10-13 37.11 37.37 36.86 37.05 5.5M
2023-10-12 37.09 37.45 37.01 37.12 5.1M
2023-10-11 37.06 37.67 37.00 37.05 7.5M
2023-10-10 37.20 37.36 36.87 37.04 3.9M
2023-10-09 37.06 37.53 36.56 37.19 7.2M
2023-09-28 37.40 37.59 37.24 37.32 6.2M
2023-09-27 37.36 37.58 37.22 37.28 6.0M
2023-09-26 37.70 37.82 37.08 37.42 7.9M
2023-09-25 37.17 38.37 37.16 37.84 13.4M
2023-09-22 37.79 38.09 36.91 37.52 12.7M
2023-09-21 36.73 37.89 36.55 37.39 16.8M
2023-09-20 36.63 36.81 36.45 36.58 3.9M
2023-09-19 36.75 36.96 36.43 36.72 4.8M
2023-09-18 36.69 36.84 36.48 36.73 5.3M
2023-09-15 36.78 36.96 36.61 36.69 5.9M
2023-09-14 36.67 36.99 36.48 36.68 4.6M
2023-09-13 36.58 36.73 36.20 36.67 6.9M
2023-09-12 36.68 36.86 36.46 36.58 5.4M
2023-09-11 36.28 36.78 36.21 36.55 7.1M
2023-09-08 36.20 36.48 36.04 36.32 5.5M
2023-09-07 36.18 36.44 36.01 36.10 5.6M
2023-09-06 36.45 36.85 36.19 36.24 6.8M
2023-09-05 36.71 36.86 36.32 36.39 6.4M
2023-09-04 37.20 37.28 36.70 36.86 8.8M
2023-09-01 36.90 38.05 36.88 37.02 13.2M
2023-08-31 37.59 37.59 36.79 37.11 23.5M
2023-08-30 35.67 37.61 35.48 37.61 43.6M
2023-08-29 33.36 34.20 33.35 34.19 6.2M
2023-08-28 34.86 34.88 33.42 33.55 7.7M
2023-08-25 33.49 33.68 33.04 33.05 3.8M
2023-08-24 33.78 33.89 33.39 33.56 3.8M
2023-08-23 33.92 34.10 33.64 33.64 3.9M
2023-08-22 34.16 34.32 33.65 33.96 6.4M
2023-08-21 34.71 35.09 34.08 34.32 6.2M
2023-08-18 35.19 35.47 34.58 34.60 7.9M
2023-08-17 35.02 35.40 34.74 35.00 9.5M
2023-08-16 34.39 37.30 34.30 35.40 19.9M
2023-08-15 34.80 34.90 34.34 34.44 5.0M
2023-08-14 35.48 35.51 34.56 34.90 8.7M
2023-08-11 35.37 36.60 35.31 35.72 13.1M
2023-08-10 35.67 35.83 35.24 35.30 4.9M
2023-08-09 35.51 35.99 35.35 35.71 7.2M
2023-08-08 35.26 35.65 35.13 35.49 4.1M
2023-08-07 35.69 35.75 35.10 35.30 4.8M
2023-08-04 35.65 36.00 35.40 35.56 5.1M
2023-08-03 35.10 35.77 35.05 35.71 6.4M
2023-08-02 35.29 35.34 35.03 35.08 3.7M
2023-08-01 35.71 35.73 35.33 35.37 4.1M
2023-07-31 35.50 35.86 35.48 35.71 6.2M
2023-07-28 35.36 35.57 35.07 35.47 5.2M
2023-07-27 35.75 36.00 35.41 35.45 5.6M
2023-07-26 35.39 35.64 35.31 35.54 4.5M
2023-07-25 35.53 35.65 35.26 35.54 6.2M
2023-07-24 35.30 36.30 34.91 35.47 9.4M
2023-07-21 34.55 35.18 34.38 34.87 4.9M
2023-07-20 34.97 35.06 34.58 34.60 6.2M
2023-07-19 34.26 36.07 34.16 35.26 11.7M
2023-07-18 34.30 34.57 34.24 34.30 3.2M
2023-07-17 34.20 34.20 33.75 34.13 4.1M
2023-07-14 34.70 34.72 34.49 34.55 3.5M
2023-07-13 34.59 34.85 34.51 34.69 3.7M
2023-07-12 34.77 34.79 34.41 34.43 4.1M
2023-07-11 34.70 34.87 34.53 34.87 3.5M
2023-07-10 34.64 34.99 34.58 34.67 3.1M
2023-07-07 34.64 34.78 34.46 34.56 3.0M
2023-07-06 34.91 35.09 34.68 34.69 3.9M
2023-07-05 35.47 35.49 34.96 35.01 4.2M
2023-07-04 35.49 35.65 35.22 35.47 4.0M
2023-07-03 35.20 35.58 35.13 35.50 4.9M
2023-06-30 34.79 35.24 34.79 35.21 3.8M
2023-06-29 34.93 35.20 34.84 34.85 3.3M
2023-06-28 35.30 35.47 34.73 34.93 4.5M
2023-06-27 34.85 35.56 34.85 35.31 4.8M
2023-06-26 35.57 35.58 34.86 34.86 5.3M
2023-06-21 35.90 36.20 35.63 35.63 4.2M
2023-06-20 36.39 36.46 35.92 35.93 5.6M
2023-06-19 36.59 36.67 36.35 36.39 5.0M
2023-06-16 36.65 36.94 36.63 36.68 4.5M
2023-06-15 36.57 36.76 36.21 36.61 6.0M
2023-06-14 37.38 37.60 36.57 36.57 8.8M
2023-06-13 38.06 38.16 37.37 37.45 9.4M
2023-06-12 40.80 40.80 40.12 40.37 9.3M
2023-06-09 39.78 41.00 39.69 41.00 11.9M
2023-06-08 40.03 40.16 39.36 39.78 5.9M
2023-06-07 40.60 40.80 39.91 40.00 8.9M
2023-06-06 40.05 41.81 39.80 40.93 17.5M
2023-06-05 39.65 39.88 39.36 39.70 4.5M
2023-06-02 39.10 40.14 39.02 39.58 6.9M
2023-06-01 39.00 39.74 38.55 39.08 6.0M
2023-05-31 39.28 39.80 39.00 39.02 4.9M
2023-05-30 39.38 39.68 38.74 39.32 5.3M
2023-05-29 39.38 40.99 39.37 39.44 9.5M
2023-05-26 39.30 39.30 38.10 38.68 7.4M
2023-05-25 40.17 40.19 39.25 39.37 6.7M
2023-05-24 40.45 40.45 39.90 40.06 5.8M
2023-05-23 39.98 40.97 39.90 40.62 10.2M
2023-05-22 40.21 40.34 39.84 40.01 3.9M
2023-05-19 39.99 40.26 39.92 40.14 3.8M
2023-05-18 40.36 40.54 39.92 39.98 4.9M
2023-05-17 40.60 40.61 40.24 40.34 5.0M
2023-05-16 40.29 41.20 39.85 40.92 9.9M
2023-05-15 40.08 40.26 39.76 40.19 5.5M
2023-05-12 39.86 40.20 39.83 39.90 4.2M
2023-05-11 40.29 40.43 40.00 40.03 5.0M
2023-05-10 39.99 40.57 39.62 40.30 7.2M
2023-05-09 40.98 41.08 39.90 40.05 10.2M
2023-05-08 41.66 41.87 40.96 41.09 7.4M
2023-05-05 42.16 42.40 41.20 41.67 10.4M
2023-05-04 43.00 43.49 41.90 42.36 16.9M
2023-04-28 43.26 45.28 42.81 44.99 13.2M
2023-04-27 44.23 44.65 42.20 43.21 11.8M
2023-04-26 43.51 44.87 43.45 44.40 7.2M
2023-04-25 45.40 45.45 43.46 43.78 10.0M
2023-04-24 46.13 46.44 45.20 45.65 8.7M
2023-04-21 45.26 46.90 45.26 45.75 13.4M
2023-04-20 46.00 46.05 45.10 45.12 5.4M
2023-04-19 46.32 46.65 45.81 45.88 7.8M
2023-04-18 45.91 47.15 45.78 46.68 10.9M
2023-04-17 45.70 46.08 45.33 45.88 8.3M
2023-04-14 45.00 45.95 44.88 45.62 9.3M
2023-04-13 44.84 45.13 44.30 44.92 6.1M
2023-04-12 45.12 45.30 44.83 44.88 5.1M
2023-04-11 45.04 45.26 44.75 45.13 6.0M
2023-04-10 45.51 45.84 44.92 45.04 7.4M
2023-04-07 45.80 46.10 45.33 45.64 8.1M
2023-04-06 44.37 46.37 44.27 45.90 18.7M
2023-04-04 44.55 45.09 44.23 44.37 9.4M
2023-04-03 44.00 44.80 43.92 44.54 7.5M
2023-03-31 44.20 44.35 44.02 44.17 4.7M
2023-03-30 44.20 44.30 43.81 44.03 5.8M
2023-03-29 44.57 44.88 44.15 44.20 7.0M
2023-03-28 45.06 45.28 44.60 44.81 6.7M
2023-03-27 44.70 45.45 44.30 45.17 9.6M
2023-03-24 44.89 45.65 44.61 44.87 11.9M
2023-03-23 44.40 44.67 44.02 44.65 6.3M
2023-03-22 44.58 45.08 44.32 44.44 7.1M
2023-03-21 43.86 44.64 43.86 44.54 7.7M
2023-03-20 44.35 44.46 43.59 43.86 7.5M
2023-03-17 44.77 44.91 44.30 44.38 6.6M
2023-03-16 45.10 45.37 44.44 44.47 6.9M
2023-03-15 45.18 46.15 45.09 45.19 9.2M
2023-03-14 45.80 46.47 44.40 44.85 10.0M
2023-03-13 45.50 46.25 42.78 45.85 18.0M
2023-03-10 48.16 48.16 47.15 47.19 8.4M
2023-03-09 48.33 48.75 48.15 48.28 5.5M
2023-03-08 48.68 48.68 48.15 48.33 6.9M
2023-03-07 48.56 49.88 48.31 48.89 14.3M
2023-03-06 48.52 48.68 48.30 48.56 5.8M
2023-03-03 48.54 48.98 48.34 48.51 6.1M
2023-03-02 49.15 49.30 48.52 48.58 8.3M
2023-03-01 49.19 49.35 48.83 49.20 6.7M
2023-02-28 49.02 49.30 48.15 49.22 10.0M
2023-02-27 50.16 50.38 49.00 49.04 12.3M
2023-02-24 50.48 50.79 50.13 50.28 6.6M
2023-02-23 51.00 51.06 50.43 50.48 6.7M
2023-02-22 50.70 51.11 50.56 50.79 6.4M
2023-02-21 51.03 51.22 50.66 50.92 7.4M
2023-02-20 51.34 51.50 50.35 51.00 9.2M
2023-02-17 50.23 52.44 49.80 51.29 16.7M
2023-02-16 51.18 51.88 49.96 50.30 13.5M
2023-02-15 51.83 51.98 51.18 51.21 10.3M
2023-02-14 52.00 52.10 51.71 51.89 7.5M
2023-02-13 52.03 52.28 51.80 52.01 8.1M
2023-02-10 51.80 52.18 51.47 51.96 8.2M
2023-02-09 51.68 51.99 51.39 51.92 8.1M
2023-02-08 52.16 52.16 51.60 51.68 8.1M
2023-02-07 51.97 52.58 51.91 52.17 9.6M
2023-02-06 52.84 52.97 51.86 51.97 11.8M
2023-02-03 52.82 53.37 52.34 53.10 13.4M
2023-02-02 53.83 53.83 52.86 52.97 19.3M
2023-02-01 51.40 54.74 50.90 53.85 38.6M
2023-01-31 51.00 51.01 50.03 50.42 10.8M
2023-01-30 51.40 51.55 50.90 51.02 14.5M
2023-01-20 50.40 51.88 50.30 51.22 19.4M
2023-01-19 50.15 50.48 49.57 50.00 9.6M
2023-01-18 50.30 50.59 50.15 50.25 6.1M
2023-01-17 50.87 50.87 50.22 50.40 9.0M
2023-01-16 50.64 51.33 50.53 50.90 10.3M
2023-01-13 50.48 50.68 50.31 50.67 7.7M
2023-01-12 50.70 50.95 50.31 50.37 9.4M
2023-01-11 51.20 51.85 50.79 50.88 12.9M
2023-01-10 51.07 51.59 50.29 51.25 10.5M
2023-01-09 51.65 51.68 50.71 51.08 12.9M
2023-01-06 50.45 51.49 50.01 51.20 17.7M
2023-01-05 50.01 50.69 49.75 50.34 12.8M
2023-01-04 51.60 51.61 50.00 50.25 18.1M
2023-01-03 51.15 51.69 50.62 51.53 14.5M