润达医疗

603108
🏛️ 中国 →
15.94
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 16.20 16.20 16.10 16.18 876.6K
09:35 16.18 16.19 16.12 16.14 674.3K
09:40 16.14 16.18 16.10 16.10 639.9K
09:45 16.10 16.12 16.07 16.07 599.0K
09:50 16.07 16.07 16.03 16.04 406.4K
09:55 16.03 16.08 16.00 16.07 523.5K
10:00 16.06 16.09 16.03 16.06 87.7K
10:05 16.07 16.11 16.05 16.11 190.7K
10:10 16.10 16.11 16.07 16.08 104.4K
10:15 16.08 16.13 16.06 16.12 102.5K
10:20 16.13 16.13 16.08 16.10 217.0K
10:25 16.11 16.14 16.11 16.14 88.3K
10:30 16.14 16.15 16.12 16.13 111.5K
10:35 16.12 16.12 16.07 16.10 98.5K
10:40 16.11 16.11 16.07 16.08 64.6K
10:45 16.07 16.12 16.07 16.10 43.3K
10:50 16.10 16.12 16.10 16.11 34.3K
10:55 16.12 16.12 16.08 16.09 66.4K
11:00 16.08 16.12 16.08 16.11 150.2K
11:05 16.11 16.13 16.10 16.12 47.5K
11:10 16.12 16.13 16.10 16.12 81.7K
11:15 16.12 16.13 16.10 16.10 69.7K
11:20 16.11 16.12 16.10 16.11 50.1K
11:25 16.10 16.11 16.09 16.10 58.5K
13:00 16.10 16.10 16.03 16.05 216.5K
13:05 16.05 16.06 16.03 16.06 165.6K
13:10 16.06 16.08 16.06 16.08 20.8K
13:15 16.07 16.07 16.04 16.05 49.3K
13:20 16.05 16.08 16.04 16.06 103.5K
13:25 16.06 16.08 16.05 16.07 44.8K
13:30 16.07 16.07 16.04 16.06 66.1K
13:35 16.05 16.05 16.03 16.04 88.5K
13:40 16.04 16.04 16.03 16.03 93.1K
13:45 16.03 16.06 16.02 16.06 135.7K
13:50 16.06 16.07 16.01 16.01 223.7K
13:55 16.02 16.03 16.00 16.01 231.5K
14:00 16.01 16.03 16.00 16.03 65.2K
14:05 16.03 16.03 16.01 16.03 57.0K
14:10 16.03 16.04 16.01 16.01 142.3K
14:15 16.01 16.03 16.00 16.02 135.7K
14:20 16.02 16.04 16.01 16.01 95.9K
14:25 16.01 16.03 16.00 16.02 305.8K
14:30 16.02 16.06 16.01 16.03 134.6K
14:35 16.02 16.04 16.01 16.01 124.0K
14:40 16.01 16.04 16.01 16.02 150.3K
14:45 16.04 16.05 16.02 16.03 169.4K
14:50 16.03 16.04 16.02 16.03 195.6K
14:55 16.03 16.03 16.02 16.02 169.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 15.99 16.05 15.77 15.94 7.1M
2025-09-26 16.20 16.22 16.00 16.01 8.8M
2025-09-25 16.09 16.61 16.00 16.36 17.0M
2025-09-24 15.80 16.12 15.67 16.12 11.1M
2025-09-23 16.25 16.25 15.61 15.78 16.5M
2025-09-22 16.66 16.72 16.25 16.27 13.3M
2025-09-19 17.13 17.13 16.60 16.66 18.4M
2025-09-18 16.94 17.46 16.81 17.14 29.2M
2025-09-17 16.91 16.95 16.77 16.92 11.9M
2025-09-16 16.97 16.97 16.70 16.92 9.7M
2025-09-15 16.91 17.04 16.86 16.90 10.5M
2025-09-12 17.05 17.28 16.92 17.10 17.5M
2025-09-11 16.78 16.92 16.52 16.92 13.8M
2025-09-10 16.91 16.96 16.76 16.85 8.8M
2025-09-09 17.11 17.15 16.80 16.91 13.2M
2025-09-08 17.03 17.31 16.89 17.18 13.3M
2025-09-05 16.80 17.07 16.67 17.06 12.6M
2025-09-04 16.90 16.96 16.56 16.76 15.7M
2025-09-03 17.19 17.24 16.75 16.81 14.4M
2025-09-02 17.54 17.55 16.92 17.14 22.2M
2025-09-01 17.57 17.72 17.34 17.51 21.4M
2025-08-29 17.96 17.99 17.53 17.57 23.7M
2025-08-28 18.00 18.42 17.40 17.96 42.8M
2025-08-27 19.70 19.90 18.20 18.21 62.8M
2025-08-26 18.77 18.96 18.64 18.76 24.8M
2025-08-25 18.32 19.18 18.30 18.90 48.2M
2025-08-22 17.98 18.40 17.86 18.35 30.4M
2025-08-21 18.14 18.24 17.88 18.00 22.5M
2025-08-20 18.18 18.18 17.81 18.12 24.0M
2025-08-19 18.25 18.55 18.15 18.30 30.2M
2025-08-18 18.07 18.43 18.00 18.25 28.9M
2025-08-15 17.70 18.23 17.68 18.15 22.8M
2025-08-14 18.19 18.27 17.66 17.79 24.4M
2025-08-13 18.11 18.24 17.93 18.16 21.8M
2025-08-12 18.44 18.45 18.06 18.10 22.2M
2025-08-11 18.24 18.46 18.24 18.37 23.1M
2025-08-08 19.30 19.44 18.30 18.35 50.9M
2025-08-07 20.35 21.10 19.50 19.59 77.5M
2025-08-06 18.95 19.93 18.83 19.57 70.1M
2025-08-05 18.53 19.05 18.33 18.62 26.9M
2025-08-04 18.50 18.73 17.83 18.63 42.8M
2025-08-01 18.63 18.89 18.21 18.88 40.2M
2025-07-31 18.14 18.80 18.14 18.31 34.2M
2025-07-30 18.44 19.07 18.08 18.20 30.0M
2025-07-29 18.31 18.57 17.93 18.54 27.1M
2025-07-28 18.60 18.78 18.24 18.31 23.5M
2025-07-25 18.81 19.20 18.56 18.72 40.4M
2025-07-24 18.55 19.05 18.39 18.78 25.6M
2025-07-23 18.19 19.00 18.01 18.56 40.9M
2025-07-22 18.44 18.64 18.00 18.12 23.5M
2025-07-21 18.21 18.90 18.19 18.62 29.0M
2025-07-18 18.35 18.80 18.22 18.45 28.7M
2025-07-17 18.35 18.41 18.01 18.22 23.3M
2025-07-16 17.44 18.93 17.43 18.29 60.0M
2025-07-15 16.78 17.65 16.52 17.48 36.3M
2025-07-14 17.23 17.27 16.72 16.90 24.3M
2025-07-11 17.10 17.50 17.02 17.28 19.6M
2025-07-10 17.20 17.40 17.00 17.18 14.7M
2025-07-09 17.33 17.60 17.19 17.26 16.6M
2025-07-08 17.14 17.48 17.11 17.34 10.3M
2025-07-07 17.38 17.60 17.10 17.23 12.7M
2025-07-04 17.49 17.65 17.35 17.48 14.3M
2025-07-03 17.45 17.60 17.29 17.37 9.4M
2025-07-02 17.70 17.70 17.24 17.34 12.5M
2025-07-01 17.65 17.98 17.54 17.70 17.9M
2025-06-30 17.41 17.74 17.19 17.66 21.1M
2025-06-27 17.15 18.21 16.86 17.44 30.1M
2025-06-26 17.10 17.50 16.99 17.15 18.5M
2025-06-25 16.90 17.18 16.83 17.06 16.3M
2025-06-24 16.38 16.83 16.38 16.83 15.0M
2025-06-23 16.19 16.58 16.02 16.38 14.0M
2025-06-20 16.29 16.42 16.06 16.13 8.6M
2025-06-19 16.70 16.71 16.24 16.29 14.1M
2025-06-18 17.10 17.11 16.65 16.70 17.5M
2025-06-17 17.35 17.60 17.10 17.18 17.1M
2025-06-16 17.13 17.40 17.05 17.27 9.9M
2025-06-13 17.87 17.88 17.15 17.23 22.1M
2025-06-12 17.82 18.03 17.59 17.83 18.6M
2025-06-11 17.65 18.07 17.58 17.70 15.9M
2025-06-10 18.18 18.20 17.20 17.58 27.3M
2025-06-09 17.30 18.25 17.20 18.06 32.7M
2025-06-06 17.65 17.65 17.24 17.32 13.3M
2025-06-05 17.40 17.98 17.29 17.65 21.0M
2025-06-04 17.31 17.50 17.15 17.34 11.5M
2025-06-03 17.17 17.55 17.10 17.31 12.1M
2025-05-30 17.60 17.70 17.27 17.27 14.1M
2025-05-29 17.32 17.79 17.32 17.69 14.0M
2025-05-28 17.86 17.86 17.31 17.41 14.1M
2025-05-27 17.49 18.09 17.22 17.98 17.0M
2025-05-26 17.71 17.79 17.32 17.60 15.6M
2025-05-23 17.66 18.48 17.56 17.70 27.6M
2025-05-22 17.80 17.85 17.48 17.66 9.9M
2025-05-21 17.80 18.31 17.80 17.91 12.4M
2025-05-20 17.77 18.08 17.63 17.91 11.2M
2025-05-19 18.29 18.30 17.38 17.78 17.3M
2025-05-16 18.26 18.49 18.05 18.28 12.2M
2025-05-15 19.27 19.27 18.36 18.39 17.9M
2025-05-14 19.31 20.17 19.12 19.28 25.3M
2025-05-13 18.90 19.81 18.77 19.51 40.8M
2025-05-12 18.55 18.90 18.21 18.71 17.1M
2025-05-09 18.90 18.90 18.32 18.35 14.1M
2025-05-08 18.70 19.20 18.70 18.91 15.1M
2025-05-07 19.00 19.54 18.61 18.84 30.8M
2025-05-06 18.31 19.02 18.22 18.99 30.9M
2025-04-30 17.50 18.26 17.50 18.12 35.7M
2025-04-29 16.44 18.00 16.21 17.57 51.9M
2025-04-28 15.89 16.94 15.89 16.36 23.3M
2025-04-25 17.36 17.76 16.94 16.94 30.8M
2025-04-24 17.52 17.52 16.79 16.84 17.5M
2025-04-23 17.47 17.78 17.30 17.43 19.9M
2025-04-22 17.66 17.72 17.23 17.28 13.4M
2025-04-21 17.09 17.60 16.85 17.57 14.9M
2025-04-18 17.06 17.17 16.82 17.00 8.2M
2025-04-17 16.82 17.29 16.81 17.08 10.3M
2025-04-16 17.54 17.54 16.84 17.00 15.7M
2025-04-15 17.84 17.85 17.38 17.64 16.2M
2025-04-14 17.82 18.05 17.72 17.83 14.8M
2025-04-11 17.60 18.08 17.40 17.68 21.4M
2025-04-10 17.57 17.94 17.38 17.40 22.8M
2025-04-09 16.58 17.33 15.51 17.16 31.8M
2025-04-08 17.86 18.10 16.58 16.97 34.2M
2025-04-07 18.12 18.70 17.87 17.87 9.1M
2025-04-03 19.79 20.35 19.67 19.85 14.2M
2025-04-02 20.00 20.33 19.85 20.08 15.3M
2025-04-01 19.89 20.59 19.88 20.15 27.5M
2025-03-31 19.79 20.00 19.17 19.81 18.7M
2025-03-28 19.96 20.35 19.88 19.88 16.8M
2025-03-27 20.20 20.28 19.78 19.88 23.3M
2025-03-26 20.36 20.55 20.05 20.30 21.2M
2025-03-25 20.01 20.94 19.81 20.56 36.1M
2025-03-24 20.43 20.56 19.45 20.00 29.2M
2025-03-21 21.27 21.39 20.47 20.50 35.2M
2025-03-20 21.90 21.96 21.20 21.49 35.3M
2025-03-19 22.04 22.86 22.00 22.17 37.9M
2025-03-18 22.13 22.79 22.00 22.34 35.5M
2025-03-17 22.70 22.91 22.03 22.21 35.1M
2025-03-14 22.76 22.97 22.11 22.70 56.3M
2025-03-13 22.37 23.30 21.72 23.30 85.5M
2025-03-12 23.00 23.57 22.44 22.61 86.5M
2025-03-11 24.00 24.91 23.21 23.32 159.1M
2025-03-10 22.84 22.84 22.84 22.84 9.9M
2025-03-07 21.67 21.93 20.60 20.76 44.9M
2025-03-06 20.59 21.69 20.55 21.27 59.6M
2025-03-05 20.46 20.67 20.00 20.28 31.9M
2025-03-04 20.10 21.36 20.10 20.49 63.3M
2025-03-03 19.21 20.77 18.93 20.09 81.8M
2025-02-28 20.12 20.19 18.76 18.88 41.8M
2025-02-27 20.79 20.79 19.89 20.22 36.0M
2025-02-26 21.32 21.32 20.35 20.80 56.2M
2025-02-25 20.35 22.35 19.73 21.49 83.2M
2025-02-24 20.93 21.05 20.25 20.70 42.7M
2025-02-21 20.98 21.16 20.39 20.93 51.2M
2025-02-20 20.78 21.82 20.69 20.97 61.2M
2025-02-19 20.37 20.99 19.66 20.82 76.5M
2025-02-18 21.61 21.86 20.35 20.35 88.6M
2025-02-17 23.00 24.19 22.23 22.61 146.1M
2025-02-14 20.08 21.99 20.06 21.99 115.1M
2025-02-13 20.11 20.30 19.55 19.99 56.6M
2025-02-12 19.80 21.18 19.62 20.41 66.6M
2025-02-11 20.00 20.81 19.20 19.97 87.4M
2025-02-10 18.94 20.50 18.82 20.00 94.9M
2025-02-07 17.60 19.16 17.60 18.91 83.9M
2025-02-06 16.97 17.50 16.48 17.42 37.6M
2025-02-05 17.22 17.46 16.76 17.08 44.5M
2025-01-27 16.38 16.94 16.28 16.35 37.8M
2025-01-24 15.09 16.28 15.01 16.17 49.6M
2025-01-23 15.08 15.36 14.96 14.97 21.2M
2025-01-22 15.00 15.82 14.96 14.97 23.3M
2025-01-21 15.23 15.34 14.70 14.85 19.6M
2025-01-20 15.10 15.45 14.96 15.30 16.3M
2025-01-17 15.20 15.20 14.90 15.00 13.4M
2025-01-16 15.26 15.60 15.05 15.25 19.8M
2025-01-15 15.10 15.66 14.98 15.35 27.7M
2025-01-14 14.41 15.07 14.31 15.06 20.4M
2025-01-13 14.21 14.43 13.98 14.35 12.0M
2025-01-10 14.67 14.80 14.28 14.28 14.1M
2025-01-09 14.50 14.95 14.47 14.72 17.8M
2025-01-08 14.86 14.98 14.25 14.66 20.4M
2025-01-07 14.80 14.85 14.43 14.85 16.4M
2025-01-06 14.69 14.97 14.57 14.74 17.0M
2025-01-03 15.42 15.53 14.52 14.58 21.7M
2025-01-02 15.92 16.04 15.23 15.44 18.1M