祥生医疗

688358
🏛️ 中国 →
32.90
最后更新: 2025-09-26
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 24.73 24.98 24.40 24.42 0.6M
2024-12-30 25.00 25.11 24.61 24.72 0.6M
2024-12-27 24.89 25.37 24.82 25.12 0.4M
2024-12-26 24.77 25.09 24.77 24.96 0.6M
2024-12-25 25.80 26.11 24.77 24.95 1.1M
2024-12-24 25.52 25.62 24.90 25.48 0.5M
2024-12-23 26.60 26.68 25.28 25.35 1.0M
2024-12-20 26.19 26.67 26.14 26.30 0.7M
2024-12-19 25.88 26.44 25.80 26.22 0.6M
2024-12-18 26.23 26.51 25.70 26.20 0.8M
2024-12-17 27.48 27.69 26.02 26.08 1.1M
2024-12-16 27.50 27.89 26.84 27.48 1.2M
2024-12-13 28.16 28.16 27.30 27.30 1.0M
2024-12-12 28.29 28.29 27.71 28.19 1.2M
2024-12-11 28.20 28.42 27.89 28.29 1.2M
2024-12-10 28.99 29.69 28.22 28.24 2.5M
2024-12-09 30.33 30.33 28.09 28.45 2.9M
2024-12-06 26.99 28.06 26.97 27.84 2.2M
2024-12-05 26.21 26.96 26.03 26.70 1.0M
2024-12-04 26.98 27.17 26.01 26.08 1.0M
2024-12-03 27.05 27.25 26.32 26.98 1.3M
2024-12-02 26.35 27.40 26.35 27.10 1.4M
2024-11-29 26.12 26.80 25.80 26.51 1.8M
2024-11-28 26.60 26.86 26.13 26.27 1.7M
2024-11-27 25.99 27.00 25.06 26.68 3.0M
2024-11-26 25.93 27.38 25.39 26.47 3.5M
2024-11-25 27.00 28.45 25.25 25.71 4.0M
2024-11-22 25.75 25.75 24.04 24.06 1.6M
2024-11-21 26.07 26.49 25.46 25.80 1.2M
2024-11-20 25.35 26.10 25.20 25.94 1.2M
2024-11-19 25.30 25.45 24.56 25.42 1.1M
2024-11-18 26.14 26.40 24.77 24.86 1.5M
2024-11-15 26.47 27.87 26.03 26.20 2.0M
2024-11-14 28.28 28.28 26.30 26.36 1.6M
2024-11-13 27.00 28.77 27.00 27.77 2.5M
2024-11-12 26.98 29.03 26.98 27.21 2.8M
2024-11-11 25.28 26.79 25.13 26.72 1.7M
2024-11-08 25.70 26.10 25.14 25.33 1.6M
2024-11-07 24.67 25.20 24.50 25.20 1.3M
2024-11-06 24.77 25.12 24.49 24.55 1.3M
2024-11-05 24.38 24.88 24.10 24.77 1.3M
2024-11-04 23.53 24.43 23.41 24.36 1.1M
2024-11-01 24.16 24.38 23.32 23.50 1.4M
2024-10-31 23.80 24.39 23.71 24.24 1.1M
2024-10-30 24.60 24.80 23.58 23.88 1.1M
2024-10-29 25.80 26.21 24.50 24.62 1.4M
2024-10-28 25.02 25.70 24.73 25.64 1.4M
2024-10-25 24.33 25.20 24.19 24.98 1.2M
2024-10-24 24.68 24.97 24.36 24.45 0.7M
2024-10-23 25.02 25.30 24.60 24.69 1.4M
2024-10-22 24.77 25.40 24.24 25.16 1.3M
2024-10-21 24.52 25.17 23.89 24.76 1.5M
2024-10-18 23.04 24.70 22.90 24.36 1.3M
2024-10-17 23.14 23.73 23.02 23.03 0.9M
2024-10-16 23.18 23.48 22.70 22.87 0.7M
2024-10-15 23.91 24.18 23.25 23.29 0.7M
2024-10-14 23.49 24.00 22.81 23.93 1.0M
2024-10-11 24.80 24.80 23.18 23.45 1.5M
2024-10-10 24.90 25.77 24.59 24.81 1.7M
2024-10-09 27.00 27.43 24.82 24.92 2.6M
2024-10-08 31.63 31.63 27.50 28.57 3.9M
2024-09-30 24.21 26.54 23.26 26.36 2.8M
2024-09-27 22.18 23.20 21.96 22.95 0.8M
2024-09-26 20.56 21.62 20.56 21.60 0.9M
2024-09-25 20.85 21.57 20.56 20.80 1.3M
2024-09-24 19.35 20.43 19.35 20.34 0.9M
2024-09-23 19.35 19.52 19.17 19.33 0.3M
2024-09-20 19.58 19.61 19.09 19.36 0.5M
2024-09-19 18.90 19.87 18.85 19.70 1.1M
2024-09-18 19.25 19.44 18.82 18.99 0.7M
2024-09-13 20.03 20.03 19.33 19.37 0.9M
2024-09-12 20.17 20.61 19.96 20.00 0.6M
2024-09-11 20.29 20.44 20.08 20.26 0.7M
2024-09-10 20.50 20.64 20.01 20.31 0.8M
2024-09-09 20.71 20.91 20.34 20.50 0.6M
2024-09-06 21.18 21.44 20.49 20.60 0.9M
2024-09-05 21.24 21.57 21.09 21.24 0.6M
2024-09-04 20.92 21.47 20.91 21.00 0.7M
2024-09-03 20.78 21.39 20.59 20.98 0.7M
2024-09-02 21.25 21.54 20.79 20.81 1.1M
2024-08-30 20.97 21.88 20.75 21.26 1.8M
2024-08-29 21.90 21.90 20.46 20.97 2.6M
2024-08-28 22.01 22.90 21.94 22.63 0.4M
2024-08-27 22.80 23.09 22.25 22.31 0.4M
2024-08-26 22.50 23.10 22.40 22.87 0.3M
2024-08-23 22.71 22.85 22.33 22.50 0.2M
2024-08-22 23.17 23.21 22.72 22.74 0.2M
2024-08-21 23.50 23.50 22.95 23.03 0.3M
2024-08-20 23.88 23.96 23.30 23.34 0.4M
2024-08-19 24.62 24.80 23.99 24.00 0.5M
2024-08-16 24.68 24.88 24.10 24.61 0.6M
2024-08-15 24.83 25.20 24.38 24.61 0.6M
2024-08-14 24.89 24.95 24.45 24.72 0.3M
2024-08-13 24.82 25.00 24.52 24.93 0.3M
2024-08-12 24.92 25.39 24.52 24.85 0.3M
2024-08-09 25.19 25.58 24.76 24.80 0.4M
2024-08-08 25.17 25.55 24.70 25.10 0.3M
2024-08-07 25.33 25.72 24.86 25.33 0.3M
2024-08-06 24.79 25.29 24.71 25.23 0.6M
2024-08-05 25.14 25.78 24.31 24.32 0.7M
2024-08-02 25.96 26.47 25.24 25.48 0.8M
2024-08-01 26.39 26.40 25.57 25.94 0.4M
2024-07-31 24.69 26.61 24.60 26.01 1.0M
2024-07-30 24.53 24.86 24.30 24.63 0.4M
2024-07-29 25.13 25.24 24.27 24.48 0.6M
2024-07-26 24.62 25.69 24.56 25.12 0.5M
2024-07-25 24.18 24.92 23.92 24.48 0.4M
2024-07-24 25.03 25.40 24.25 24.29 0.5M
2024-07-23 26.10 26.21 25.18 25.21 0.6M
2024-07-22 25.83 26.33 25.52 26.13 0.6M
2024-07-19 24.61 26.57 24.58 25.81 0.9M
2024-07-18 24.11 24.98 23.82 24.87 0.9M
2024-07-17 24.30 24.70 23.94 24.29 0.4M
2024-07-16 24.07 24.38 23.97 24.35 0.2M
2024-07-15 24.81 24.91 24.10 24.21 0.4M
2024-07-12 25.13 25.36 24.70 24.96 0.5M
2024-07-11 24.13 25.36 24.13 25.11 0.7M
2024-07-10 23.87 24.48 23.73 23.94 0.3M
2024-07-09 23.52 24.17 23.22 23.99 0.5M
2024-07-08 24.26 24.31 23.48 23.49 0.4M
2024-07-05 24.67 25.25 24.28 25.06 0.7M
2024-07-04 25.72 25.95 24.60 24.75 0.7M
2024-07-03 26.02 26.17 25.65 25.76 0.4M
2024-07-02 26.30 26.58 25.88 26.08 0.5M
2024-07-01 25.89 26.43 25.30 26.39 0.6M
2024-06-28 25.64 26.12 25.62 25.97 0.5M
2024-06-27 26.74 26.85 25.68 25.80 0.6M
2024-06-26 25.61 26.92 25.25 26.87 0.8M
2024-06-25 25.29 25.88 25.22 25.41 0.7M
2024-06-24 26.80 26.80 25.15 25.34 0.8M
2024-06-21 26.92 27.25 26.20 26.90 0.5M
2024-06-20 27.00 27.50 26.51 27.00 0.6M
2024-06-19 27.17 27.36 26.49 26.84 0.6M
2024-06-18 27.11 27.36 26.84 27.04 0.5M
2024-06-17 27.15 27.27 26.73 26.84 0.4M
2024-06-14 27.58 27.88 27.00 27.10 0.6M
2024-06-13 27.45 27.94 27.13 27.59 0.5M
2024-06-12 27.01 27.76 26.88 27.58 0.6M
2024-06-11 26.44 27.19 25.93 27.15 0.6M
2024-06-07 26.59 26.98 26.24 26.41 0.7M
2024-06-06 27.47 27.47 26.17 26.32 1.0M
2024-06-05 27.55 27.87 27.24 27.34 0.6M
2024-06-04 27.92 27.92 27.28 27.58 0.8M
2024-06-03 28.88 28.88 27.71 27.89 0.6M
2024-05-31 28.33 28.82 28.33 28.58 0.5M
2024-05-30 28.02 28.40 27.78 28.30 0.4M
2024-05-29 28.55 28.69 28.03 28.20 0.4M
2024-05-28 28.17 28.72 28.01 28.33 0.7M
2024-05-27 28.20 28.50 27.60 28.44 0.5M
2024-05-24 28.61 28.81 28.18 28.20 0.6M
2024-05-23 29.06 29.15 28.47 28.62 0.7M
2024-05-22 29.32 29.40 28.98 29.03 0.9M
2024-05-21 29.83 29.98 28.93 29.11 1.0M
2024-05-20 30.28 30.28 29.71 29.85 0.9M
2024-05-17 29.92 30.38 29.71 30.25 0.6M
2024-05-16 30.02 30.39 29.91 29.97 0.6M
2024-05-15 30.55 30.84 29.89 30.00 0.8M
2024-05-14 30.66 31.26 30.50 30.53 0.8M
2024-05-13 31.55 31.55 30.40 30.52 0.9M
2024-05-10 32.31 32.31 31.24 31.60 0.9M
2024-05-09 31.60 32.74 31.60 32.07 1.1M
2024-05-08 32.27 33.15 31.95 31.99 1.2M
2024-05-07 33.03 33.79 32.40 32.55 1.9M
2024-05-06 32.33 32.65 32.02 32.21 1.2M
2024-04-30 32.12 32.40 31.73 32.03 1.0M
2024-04-29 32.02 32.42 31.84 32.12 1.0M
2024-04-26 31.18 32.33 30.94 32.03 2.1M
2024-04-25 31.36 32.32 31.21 31.30 1.3M
2024-04-24 30.56 31.48 29.81 31.38 1.3M
2024-04-23 30.30 30.87 29.93 30.28 1.1M
2024-04-22 27.47 30.73 27.33 30.31 2.8M
2024-04-19 27.33 28.53 27.33 27.78 1.5M
2024-04-18 27.67 29.07 27.39 27.71 1.6M
2024-04-17 26.90 28.20 26.58 27.85 1.3M
2024-04-16 28.25 28.25 26.10 26.42 1.7M
2024-04-15 29.38 29.73 27.90 28.24 1.7M
2024-04-12 29.90 30.18 29.43 29.47 0.7M
2024-04-11 29.79 30.48 29.55 29.81 0.6M
2024-04-10 31.00 31.02 29.67 29.88 1.0M
2024-04-09 30.23 31.00 30.03 30.96 1.0M
2024-04-08 31.40 31.40 30.17 30.37 1.3M
2024-04-03 32.86 32.98 31.16 31.21 2.0M
2024-04-02 34.05 34.05 32.50 32.91 1.2M
2024-04-01 33.03 34.45 32.73 34.11 1.5M
2024-03-29 33.33 33.52 32.32 33.08 1.4M
2024-03-28 32.24 34.00 32.24 33.26 1.4M
2024-03-27 33.44 35.25 32.56 32.59 1.6M
2024-03-26 33.13 34.03 32.71 33.49 1.2M
2024-03-25 34.80 35.76 33.60 33.72 1.8M
2024-03-22 36.24 36.69 34.11 35.11 2.9M
2024-03-21 37.80 38.30 35.93 36.70 3.2M
2024-03-20 34.80 38.39 34.14 37.60 4.4M
2024-03-19 34.33 36.33 34.33 34.80 3.0M
2024-03-18 32.25 34.75 32.10 34.57 3.3M
2024-03-15 31.50 32.67 30.55 31.60 1.9M
2024-03-14 32.70 33.50 31.08 31.50 1.9M
2024-03-13 31.61 32.48 31.11 31.80 1.4M
2024-03-12 31.57 32.31 30.80 31.78 1.5M
2024-03-11 30.24 31.86 30.11 31.59 2.5M
2024-03-08 29.30 29.67 28.66 29.39 1.2M
2024-03-07 29.79 30.53 29.05 29.28 1.4M
2024-03-06 29.71 30.01 29.01 29.68 1.2M
2024-03-05 30.89 30.89 29.68 29.99 1.5M
2024-03-04 30.61 31.88 30.18 31.18 1.8M
2024-03-01 30.33 31.20 29.80 30.54 1.5M
2024-02-29 29.00 31.18 28.80 30.45 2.4M
2024-02-28 30.55 31.98 28.88 29.08 3.4M
2024-02-27 29.60 30.46 29.33 30.46 1.8M
2024-02-26 28.98 30.68 28.72 29.97 3.4M
2024-02-23 28.28 28.79 27.41 28.76 2.1M
2024-02-22 27.51 28.09 27.45 28.01 1.8M
2024-02-21 28.25 29.38 27.25 27.92 2.6M
2024-02-20 27.77 28.77 26.51 28.13 2.5M
2024-02-19 29.00 29.12 27.31 27.85 4.6M
2024-02-08 24.00 27.82 23.91 27.82 4.6M
2024-02-07 23.06 25.22 22.91 23.18 3.1M
2024-02-06 22.23 23.56 20.22 22.66 3.6M
2024-02-05 24.00 24.00 20.70 22.05 2.2M
2024-02-02 26.49 26.54 23.13 24.14 1.9M
2024-02-01 25.98 27.20 25.51 26.23 1.3M
2024-01-31 27.00 27.90 25.90 25.96 1.2M
2024-01-30 28.60 28.95 27.79 27.86 0.9M
2024-01-29 29.49 29.69 28.80 28.87 1.1M
2024-01-26 30.11 30.76 29.03 29.25 1.5M
2024-01-25 28.18 30.66 28.07 29.95 2.2M
2024-01-24 28.60 28.90 27.02 28.04 1.8M
2024-01-23 28.69 28.74 28.11 28.57 1.3M
2024-01-22 30.77 30.90 28.19 28.64 1.8M
2024-01-19 31.52 31.81 30.78 30.78 0.9M
2024-01-18 31.67 31.96 30.53 31.53 1.1M
2024-01-17 32.89 32.89 31.70 31.76 1.0M
2024-01-16 33.20 33.32 32.37 32.75 0.7M
2024-01-15 33.31 33.68 32.93 33.04 0.6M
2024-01-12 33.69 34.46 33.36 33.40 0.5M
2024-01-11 32.86 33.95 32.81 33.72 0.7M
2024-01-10 33.66 34.18 33.04 33.10 0.8M
2024-01-09 34.39 34.40 33.32 33.75 0.8M
2024-01-08 34.89 34.89 33.89 33.92 0.6M
2024-01-05 35.99 36.12 34.40 34.50 0.8M
2024-01-04 35.55 35.82 34.87 35.71 0.7M
2024-01-03 36.95 37.12 35.71 36.12 0.9M
2024-01-02 37.82 38.07 36.80 36.97 0.8M