五洲医疗

301234
🏛️ 中国 →
43.50
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
2024-12-31 25.79 26.19 25.05 25.15 0.7M
2024-12-30 25.87 25.94 24.93 25.90 1.0M
2024-12-27 25.77 26.47 25.67 26.21 0.9M
2024-12-26 25.81 26.35 25.49 25.80 0.8M
2024-12-25 25.97 26.51 25.21 25.66 0.9M
2024-12-24 26.25 26.79 25.70 26.07 1.0M
2024-12-23 27.90 28.11 26.12 26.25 1.5M
2024-12-20 27.03 28.21 27.03 27.84 1.0M
2024-12-19 27.02 27.56 26.80 27.26 0.8M
2024-12-18 27.08 27.77 26.26 27.36 1.1M
2024-12-17 29.25 29.26 27.10 27.23 1.4M
2024-12-16 29.10 29.66 28.96 29.22 1.0M
2024-12-13 30.00 30.69 29.00 29.24 1.8M
2024-12-12 28.78 31.13 28.56 30.00 2.0M
2024-12-11 28.74 28.98 28.49 28.81 0.8M
2024-12-10 29.69 30.00 28.59 28.75 1.4M
2024-12-09 28.39 29.42 28.39 29.16 1.5M
2024-12-06 28.31 28.50 27.83 28.50 1.1M
2024-12-05 27.76 28.35 27.60 28.32 1.1M
2024-12-04 28.35 28.39 27.60 27.77 1.2M
2024-12-03 28.21 28.38 27.63 28.27 1.4M
2024-12-02 27.36 28.03 27.35 28.00 1.3M
2024-11-29 27.49 27.59 26.85 27.35 1.3M
2024-11-28 27.81 28.01 27.15 27.37 1.6M
2024-11-27 27.80 27.94 26.70 27.72 1.7M
2024-11-26 27.57 29.08 27.42 28.01 2.2M
2024-11-25 26.56 27.77 26.56 27.49 1.1M
2024-11-22 27.84 28.01 26.70 26.76 1.4M
2024-11-21 27.72 28.20 27.62 27.96 0.8M
2024-11-20 27.20 27.99 27.20 27.81 1.1M
2024-11-19 26.53 27.19 26.44 27.12 1.2M
2024-11-18 26.60 26.99 25.80 26.53 1.5M
2024-11-15 27.40 27.87 26.55 26.61 1.7M
2024-11-14 29.18 29.66 27.34 27.39 2.3M
2024-11-13 29.15 30.18 28.17 29.25 2.1M
2024-11-12 28.78 29.58 28.63 29.25 2.6M
2024-11-11 28.50 28.77 28.17 28.63 1.9M
2024-11-08 28.04 29.88 27.80 28.79 3.1M
2024-11-07 27.51 28.20 27.41 28.04 1.8M
2024-11-06 28.00 28.60 27.69 27.93 2.8M
2024-11-05 28.21 28.38 27.40 28.26 3.3M
2024-11-04 26.81 28.99 26.48 28.48 3.5M
2024-11-01 26.38 27.33 25.98 26.82 2.7M
2024-10-31 26.20 26.55 26.13 26.50 1.6M
2024-10-30 26.11 26.50 25.76 26.19 1.2M
2024-10-29 26.98 27.00 26.12 26.14 1.7M
2024-10-28 26.38 26.85 26.19 26.79 1.8M
2024-10-25 25.84 26.18 25.83 26.10 1.4M
2024-10-24 25.68 26.07 25.68 25.84 1.0M
2024-10-23 26.48 26.57 25.86 25.88 1.8M
2024-10-22 25.64 26.50 25.40 26.42 2.9M
2024-10-21 25.50 25.73 25.00 25.68 2.1M
2024-10-18 24.70 25.80 24.70 25.45 1.8M
2024-10-17 25.00 25.38 24.85 25.05 1.3M
2024-10-16 24.56 25.48 24.50 24.98 1.5M
2024-10-15 26.09 26.10 25.10 25.20 2.5M
2024-10-14 25.81 26.42 24.44 26.42 3.3M
2024-10-11 25.00 26.70 24.06 26.44 4.1M
2024-10-10 24.91 25.83 24.50 25.10 2.5M
2024-10-09 26.99 27.13 24.10 24.33 3.0M
2024-10-08 29.87 29.88 26.30 28.08 4.2M
2024-09-30 23.60 26.49 23.36 25.76 3.6M
2024-09-27 22.40 23.53 22.20 23.13 1.8M
2024-09-26 21.71 22.14 21.52 22.12 1.2M
2024-09-25 21.75 22.09 21.55 21.70 1.2M
2024-09-24 21.08 21.54 20.85 21.50 1.3M
2024-09-23 21.07 21.35 20.82 20.88 0.6M
2024-09-20 21.54 21.56 20.92 21.05 0.7M
2024-09-19 21.28 21.55 20.80 21.40 0.7M
2024-09-18 21.48 21.48 20.60 20.97 0.8M
2024-09-13 21.90 22.09 21.46 21.50 0.8M
2024-09-12 22.30 22.62 21.90 21.90 1.1M
2024-09-11 22.67 23.08 22.08 22.30 1.8M
2024-09-10 21.90 23.24 21.90 22.95 2.8M
2024-09-09 21.57 22.30 21.22 21.88 1.1M
2024-09-06 22.17 22.42 21.40 21.50 0.8M
2024-09-05 21.99 22.28 21.88 22.17 0.6M
2024-09-04 22.13 22.22 21.72 21.88 0.6M
2024-09-03 21.95 22.58 21.95 22.13 0.8M
2024-09-02 22.59 22.83 22.02 22.10 1.0M
2024-08-30 22.20 23.06 22.20 22.59 1.4M
2024-08-29 22.20 22.49 21.84 22.43 1.0M
2024-08-28 21.79 22.34 21.50 22.05 0.8M
2024-08-27 21.70 22.35 21.66 21.75 0.9M
2024-08-26 21.42 22.07 21.30 21.90 1.1M
2024-08-23 21.75 21.75 20.91 21.43 1.1M
2024-08-22 22.01 22.43 21.51 21.60 1.1M
2024-08-21 22.50 22.50 22.01 22.17 1.1M
2024-08-20 23.38 23.38 22.26 22.55 2.1M
2024-08-19 24.17 24.17 23.17 23.39 2.9M
2024-08-16 24.14 25.58 23.70 24.63 3.5M
2024-08-15 24.51 25.50 24.02 24.30 2.6M
2024-08-14 24.00 25.17 23.59 24.80 3.5M
2024-08-13 24.16 24.49 23.33 24.42 3.4M
2024-08-12 23.60 25.82 23.22 25.00 4.6M
2024-08-09 22.96 27.26 22.96 24.40 5.9M
2024-08-08 22.36 22.92 22.36 22.75 1.3M
2024-08-07 22.66 22.72 22.31 22.48 0.8M
2024-08-06 21.81 22.68 21.81 22.65 1.1M
2024-08-05 22.10 22.52 21.70 21.73 1.1M
2024-08-02 22.33 22.95 22.27 22.40 1.0M
2024-08-01 22.60 22.75 22.33 22.51 0.7M
2024-07-31 22.28 22.76 21.95 22.64 1.1M
2024-07-30 21.89 22.50 21.84 22.27 0.9M
2024-07-29 21.87 22.44 21.66 21.94 1.2M
2024-07-26 21.65 21.87 21.50 21.81 0.6M
2024-07-25 21.13 21.77 21.07 21.65 0.6M
2024-07-24 21.41 21.66 21.20 21.31 0.7M
2024-07-23 21.74 21.96 21.43 21.43 0.9M
2024-07-22 21.37 21.81 21.21 21.76 0.7M
2024-07-19 21.12 21.53 21.07 21.35 0.7M
2024-07-18 21.08 21.28 20.60 21.24 0.7M
2024-07-17 21.25 21.67 20.96 21.13 0.8M
2024-07-16 21.14 21.54 21.03 21.14 0.4M
2024-07-15 21.86 21.86 21.23 21.27 1.0M
2024-07-12 21.84 22.54 21.76 21.85 1.3M
2024-07-11 21.36 21.78 21.20 21.74 0.8M
2024-07-10 20.95 21.35 20.83 20.96 0.6M
2024-07-09 20.75 21.18 20.13 21.10 0.8M
2024-07-08 21.45 21.57 20.71 20.80 0.7M
2024-07-05 20.89 21.68 20.40 21.60 0.9M
2024-07-04 21.78 21.86 20.71 20.89 0.9M
2024-07-03 22.10 22.12 21.71 21.76 0.6M
2024-07-02 21.88 22.18 21.82 22.10 0.7M
2024-07-01 21.70 21.90 21.37 21.87 0.8M
2024-06-28 21.41 21.93 21.28 21.65 0.7M
2024-06-27 21.62 21.95 21.34 21.41 0.9M
2024-06-26 20.51 21.75 20.40 21.66 0.9M
2024-06-25 20.41 20.80 20.27 20.53 0.7M
2024-06-24 21.55 21.63 20.36 20.56 0.8M
2024-06-21 21.52 21.89 21.12 21.54 0.6M
2024-06-20 21.96 22.39 21.41 21.57 0.9M
2024-06-19 22.16 22.16 21.83 22.06 0.5M
2024-06-18 21.53 22.10 21.45 22.00 0.7M
2024-06-17 21.81 22.03 21.40 21.52 0.8M
2024-06-14 22.01 22.15 21.63 21.91 0.5M
2024-06-13 21.90 22.25 21.61 22.01 0.8M
2024-06-12 21.30 22.06 21.13 21.92 0.9M
2024-06-11 21.33 21.35 20.34 21.30 1.1M
2024-06-07 20.53 21.32 20.53 21.29 1.4M
2024-06-06 21.56 21.85 19.91 20.18 1.6M
2024-06-05 22.00 22.20 21.56 21.65 0.7M
2024-06-04 22.75 22.95 21.78 22.09 1.0M
2024-06-03 23.69 23.69 22.68 22.95 0.9M
2024-05-31 23.48 23.83 23.37 23.69 0.6M
2024-05-30 23.50 23.77 23.30 23.39 0.5M
2024-05-29 23.40 23.79 23.26 23.61 0.5M
2024-05-28 23.61 23.74 23.33 23.40 0.6M
2024-05-27 23.64 23.78 23.13 23.75 0.6M
2024-05-24 23.70 24.05 23.45 23.59 0.7M
2024-05-23 24.71 24.71 23.62 23.79 1.0M
2024-05-22 24.49 24.95 24.36 24.62 0.9M
2024-05-21 24.58 24.58 24.13 24.38 0.6M
2024-05-20 24.91 24.97 24.39 24.57 0.9M
2024-05-17 24.66 24.95 24.44 24.82 0.7M
2024-05-16 24.15 24.89 24.13 24.67 1.0M
2024-05-15 24.52 24.52 23.91 24.07 1.0M
2024-05-14 24.30 24.60 24.07 24.50 0.9M
2024-05-13 24.75 25.05 23.75 24.00 1.7M
2024-05-10 26.41 26.60 25.06 25.17 2.0M
2024-05-09 25.81 26.60 25.38 26.30 2.3M
2024-05-08 25.29 26.23 25.13 25.81 2.1M
2024-05-07 25.22 25.50 24.96 25.41 1.4M
2024-05-06 24.36 24.95 24.26 24.90 1.2M
2024-04-30 24.28 24.28 23.80 24.00 1.2M
2024-04-29 23.32 24.10 23.32 24.10 1.1M
2024-04-26 23.55 23.64 22.94 23.32 1.1M
2024-04-25 22.75 23.56 22.65 23.44 1.3M
2024-04-24 22.44 22.88 22.18 22.88 1.0M
2024-04-23 21.50 22.52 21.45 22.26 1.2M
2024-04-22 21.71 22.01 20.81 21.50 1.2M
2024-04-19 22.08 22.52 21.65 21.90 1.2M
2024-04-18 22.43 22.75 21.63 22.18 1.7M
2024-04-17 20.69 22.60 20.66 22.43 2.9M
2024-04-16 23.03 23.06 20.06 20.33 3.1M
2024-04-15 26.00 26.15 23.82 24.59 2.0M
2024-04-12 25.87 26.55 25.81 26.10 1.0M
2024-04-11 25.28 26.18 24.95 25.88 1.0M
2024-04-10 26.00 26.06 25.06 25.34 0.8M
2024-04-09 25.21 26.04 25.19 26.02 0.8M
2024-04-08 26.56 26.62 25.20 25.21 1.4M
2024-04-03 27.10 27.10 26.30 26.57 1.3M
2024-04-02 27.10 27.27 26.80 27.23 1.0M
2024-04-01 26.39 27.16 26.38 27.16 1.4M
2024-03-29 26.09 26.40 25.90 26.40 1.2M
2024-03-28 26.04 26.56 25.39 26.10 1.6M
2024-03-27 26.24 26.95 25.20 26.03 2.0M
2024-03-26 25.95 26.34 25.47 26.08 1.0M
2024-03-25 26.54 26.90 25.71 25.76 1.4M
2024-03-22 27.13 27.27 26.25 26.61 1.6M
2024-03-21 27.35 27.36 26.39 27.05 1.7M
2024-03-20 26.76 27.77 26.59 27.35 2.1M
2024-03-19 26.86 27.20 26.68 26.92 1.4M
2024-03-18 26.00 26.95 25.81 26.84 1.6M
2024-03-15 25.33 25.95 25.17 25.94 1.2M
2024-03-14 25.71 26.62 25.10 25.61 1.9M
2024-03-13 25.68 25.87 25.01 25.60 1.6M
2024-03-12 24.93 25.79 24.89 25.78 2.0M
2024-03-11 24.30 24.98 24.08 24.93 1.3M
2024-03-08 24.19 24.45 23.87 24.30 0.9M
2024-03-07 24.45 24.78 23.92 24.20 1.2M
2024-03-06 23.72 24.51 23.62 24.37 1.2M
2024-03-05 24.60 24.61 23.70 23.87 1.4M
2024-03-04 24.64 25.13 24.05 24.63 1.5M
2024-03-01 25.00 25.08 24.16 24.64 2.1M
2024-02-29 22.82 24.90 22.82 24.67 2.7M
2024-02-28 26.27 27.23 23.33 23.39 3.7M
2024-02-27 25.45 26.11 24.88 26.11 2.6M
2024-02-26 24.40 26.13 24.30 25.88 2.9M
2024-02-23 23.64 24.34 23.17 24.20 2.0M
2024-02-22 22.29 23.42 22.28 23.42 2.3M
2024-02-21 21.75 23.09 21.39 22.33 2.6M
2024-02-20 21.25 22.12 20.73 21.88 2.3M
2024-02-19 20.60 21.95 20.51 21.43 3.5M
2024-02-08 18.00 20.66 17.01 20.44 4.2M
2024-02-07 19.79 20.01 17.63 17.83 3.4M
2024-02-06 19.35 20.79 17.83 19.71 2.4M
2024-02-05 23.38 23.38 19.12 19.35 1.9M
2024-02-02 25.13 25.84 22.50 23.39 1.1M
2024-02-01 25.43 25.65 24.46 25.08 1.0M
2024-01-31 27.36 27.36 25.30 25.40 1.1M
2024-01-30 28.45 28.45 27.21 27.37 0.6M
2024-01-29 29.81 30.27 28.32 28.50 0.7M
2024-01-26 29.80 30.49 29.61 29.73 0.8M
2024-01-25 28.30 29.74 28.00 29.69 1.0M
2024-01-24 27.89 28.50 27.02 28.22 1.0M
2024-01-23 28.03 28.35 27.49 27.92 0.9M
2024-01-22 30.40 30.42 28.08 28.30 0.9M
2024-01-19 30.93 31.27 30.39 30.41 0.7M
2024-01-18 31.43 31.43 29.99 30.78 0.9M
2024-01-17 32.16 32.53 31.43 31.46 0.6M
2024-01-16 32.84 32.84 31.89 32.14 0.7M
2024-01-15 32.50 32.96 32.27 32.79 0.5M
2024-01-12 33.24 33.52 32.62 32.62 0.5M
2024-01-11 32.67 33.33 32.49 33.25 0.5M
2024-01-10 33.14 33.34 32.50 32.64 0.5M
2024-01-09 32.90 33.51 32.75 32.98 0.5M
2024-01-08 33.43 33.79 32.84 32.90 0.5M
2024-01-05 33.85 34.35 33.34 33.59 0.6M
2024-01-04 34.39 34.39 33.68 34.04 0.4M
2024-01-03 34.16 34.44 33.95 34.10 0.8M
2024-01-02 33.87 34.22 33.57 33.95 0.7M