国际医学（000516）历史行情
以下为国际医学近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 4.290 | 4.370 | 4.420 | 4.280 | 0.100 | 2.342% | 2,502.04万 | 1.09亿 | 1.135% |
| 2026-10-01 | 4.290 | 4.370 | 4.420 | 4.280 | 0.100 | 2.342% | 2,502.04万 | 1.09亿 | 1.135% |
| 2026-09-30 | 4.290 | 4.370 | 4.420 | 4.280 | 0.100 | 2.342% | 25.02万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.240 | 4.270 | 4.310 | 4.240 | 0.010 | 0.235% | 12.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.300 | 4.260 | 4.340 | 4.240 | -0.040 | -0.930% | 13.73万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.270 | 4.300 | 4.350 | 4.250 | 0.030 | 0.703% | 2,137.05万 | 0.92亿 | 0.969% |
| 2026-09-24 | 4.270 | 4.300 | 4.350 | 4.250 | 0.030 | 0.703% | 21.37万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.320 | 4.270 | 4.330 | 4.260 | -0.050 | -1.157% | 14.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.350 | 4.320 | 4.390 | 4.310 | -0.060 | -1.370% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.230 | 4.380 | 4.390 | 4.230 | 0.140 | 3.302% | 33.81万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.180 | 4.240 | 4.260 | 4.170 | 0.060 | 1.435% | 20.62万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.220 | 4.180 | 4.240 | 4.160 | -0.010 | -0.239% | 15.75万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.200 | 4.190 | 4.270 | 4.140 | -0.030 | -0.711% | 20.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.350 | 4.220 | 4.370 | 4.210 | -0.130 | -2.989% | 28.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.310 | 4.350 | 4.400 | 4.310 | 0.000 | 0.000% | 20.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.280 | 4.350 | 4.370 | 4.220 | 0.050 | 1.163% | 35.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.280 | 4.300 | 4.320 | 4.240 | 0.020 | 0.467% | 22.34万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.270 | 4.280 | 4.290 | 4.210 | 0.000 | 0.000% | 22.22万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.080 | 4.280 | 4.300 | 4.080 | 0.200 | 4.902% | 49.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.060 | 4.080 | 4.080 | 4.040 | 0.030 | 0.741% | 8.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.060 | 4.050 | 4.110 | 4.040 | -0.010 | -0.246% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.090 | 4.060 | 4.110 | 4.060 | -0.020 | -0.490% | 11.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.140 | 4.080 | 4.140 | 4.080 | -0.070 | -1.687% | 14.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.100 | 4.150 | 4.150 | 4.090 | 0.040 | 0.973% | 10.02万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.150 | 4.110 | 4.150 | 4.090 | -0.050 | -1.202% | 15.09万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.170 | 4.160 | 4.180 | 4.150 | -0.020 | -0.478% | 11.21万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.170 | 4.180 | 4.190 | 4.120 | 0.010 | 0.240% | 13.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.170 | 4.170 | 4.220 | 4.150 | -0.010 | -0.239% | 13.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.090 | 4.180 | 4.180 | 4.070 | 0.090 | 2.200% | 16.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.170 | 4.090 | 4.170 | 4.070 | -0.100 | -2.387% | 22.07万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.260 | 4.190 | 4.280 | 4.080 | -0.120 | -2.784% | 36.19万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.240 | 4.310 | 4.320 | 4.240 | 0.120 | 2.864% | 32.14万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.250 | 4.190 | 4.290 | 4.140 | -0.030 | -0.711% | 24.49万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.260 | 4.220 | 4.300 | 4.200 | -0.050 | -1.171% | 17.30万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.290 | 4.270 | 4.310 | 4.170 | -0.030 | -0.698% | 22.32万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.350 | 4.300 | 4.380 | 4.270 | -0.050 | -1.149% | 23.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.280 | 4.350 | 4.400 | 4.240 | 0.040 | 0.928% | 45.28万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.220 | 4.310 | 4.430 | 4.210 | 0.070 | 1.651% | 38.26万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.260 | 4.240 | 4.310 | 4.230 | -0.050 | -1.166% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.240 | 4.290 | 4.350 | 4.230 | 0.040 | 0.941% | 27.57万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.150 | 4.250 | 4.250 | 4.110 | 0.090 | 2.163% | 24.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.250 | 4.160 | 4.260 | 4.140 | -0.090 | -2.118% | 23.96万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.290 | 4.250 | 4.300 | 4.220 | -0.040 | -0.932% | 18.76万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.310 | 4.290 | 4.340 | 4.280 | 0.010 | 0.234% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.260 | 4.280 | 4.310 | 4.240 | 0.020 | 0.469% | 14.43万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.210 | 4.260 | 4.280 | 4.200 | 0.040 | 0.948% | 18.57万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.220 | 4.220 | 4.310 | 4.180 | 0.010 | 0.238% | 25.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.290 | 4.210 | 4.290 | 4.190 | 0.010 | 0.238% | 25.53万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.150 | 4.200 | 4.300 | 4.150 | 0.010 | 0.239% | 30.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.030 | 4.190 | 4.210 | 4.020 | 0.140 | 3.457% | 29.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.140 | 4.050 | 4.180 | 4.050 | -0.110 | -2.644% | 17.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.140 | 4.160 | 4.170 | 4.100 | 0.010 | 0.241% | 18.38万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.180 | 4.150 | 4.250 | 4.130 | -0.040 | -0.955% | 28.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.240 | 4.190 | 4.280 | 4.140 | -0.080 | -1.874% | 32.22万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.240 | 4.270 | 4.320 | 4.180 | 0.020 | 0.471% | 35.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.380 | 4.250 | 4.440 | 4.220 | -0.160 | -3.628% | 47.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.320 | 4.410 | 4.440 | 4.260 | 0.050 | 1.147% | 51.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.210 | 4.360 | 4.460 | 4.190 | 0.140 | 3.318% | 52.82万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.070 | 4.220 | 4.230 | 4.070 | 0.150 | 3.686% | 53.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.100 | 4.070 | 4.150 | 4.020 | -0.030 | -0.732% | 33.39万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.020 | 4.100 | 4.150 | 3.920 | 0.070 | 1.737% | 54.00万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.920 | 4.030 | 4.040 | 3.860 | 0.130 | 3.333% | 35.99万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.900 | 3.900 | 3.930 | 3.860 | -0.010 | -0.256% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.950 | 3.910 | 3.980 | 3.850 | -0.080 | -2.005% | 23.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.010 | 3.990 | 4.050 | 3.960 | -0.010 | -0.250% | 20.08万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.990 | 4.000 | 4.040 | 3.940 | 0.040 | 1.010% | 22.73万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.960 | 3.960 | 4.050 | 3.950 | -0.030 | -0.752% | 23.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.890 | 3.990 | 4.010 | 3.840 | 0.100 | 2.571% | 28.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.950 | 3.890 | 3.990 | 3.860 | -0.090 | -2.261% | 20.93万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.850 | 3.980 | 4.020 | 3.820 | 0.110 | 2.842% | 24.24万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.900 | 3.870 | 3.940 | 3.850 | -0.070 | -1.777% | 16.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.050 | 3.940 | 4.070 | 3.940 | -0.180 | -4.369% | 28.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.060 | 4.120 | 4.200 | 4.020 | 0.070 | 1.728% | 33.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.020 | 4.050 | 4.150 | 4.000 | 0.020 | 0.496% | 24.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.120 | 4.030 | 4.160 | 3.980 | -0.140 | -3.357% | 31.86万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.030 | 4.170 | 4.300 | 4.010 | 0.140 | 3.474% | 49.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.980 | 4.030 | 4.120 | 3.960 | 0.020 | 0.499% | 20.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.000 | 4.010 | 4.020 | 3.940 | 0.010 | 0.250% | 14.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.950 | 4.000 | 4.150 | 3.950 | 0.060 | 1.523% | 21.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.910 | 3.940 | 3.950 | 3.820 | 0.080 | 2.073% | 19.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.900 | 3.860 | 3.930 | 3.820 | -0.070 | -1.781% | 19.11万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.990 | 3.930 | 3.990 | 3.880 | -0.060 | -1.504% | 20.17万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.010 | 3.990 | 4.040 | 3.940 | -0.020 | -0.499% | 17.05万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.100 | 4.010 | 4.120 | 3.990 | -0.120 | -2.906% | 19.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.090 | 4.130 | 4.200 | 4.090 | 0.040 | 0.978% | 15.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.180 | 4.090 | 4.180 | 4.080 | -0.100 | -2.387% | 16.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.230 | 4.190 | 4.250 | 4.170 | -0.050 | -1.179% | 16.60万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.280 | 4.240 | 4.290 | 4.210 | -0.040 | -0.935% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.230 | 4.280 | 4.310 | 4.210 | 0.030 | 0.706% | 15.65万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.260 | 4.250 | 4.300 | 4.220 | -0.030 | -0.701% | 16.10万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.260 | 4.280 | 4.330 | 4.200 | 0.010 | 0.234% | 18.73万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.340 | 4.270 | 4.340 | 4.270 | -0.080 | -1.839% | 16.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.390 | 4.350 | 4.390 | 4.300 | -0.070 | -1.584% | 17.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.390 | 4.420 | 4.420 | 4.340 | 0.030 | 0.683% | 19.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.430 | 4.390 | 4.440 | 4.380 | -0.050 | -1.126% | 16.93万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.490 | 4.440 | 4.500 | 4.430 | -0.030 | -0.671% | 19.95万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.500 | 4.470 | 4.530 | 4.460 | -0.110 | -2.402% | 19.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.480 | 4.580 | 4.650 | 4.470 | 0.150 | 3.386% | 32.45万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.500 | 4.430 | 4.520 | 4.410 | -0.060 | -1.336% | 16.21万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.470 | 4.490 | 4.530 | 4.410 | 0.020 | 0.447% | 25.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.550 | 4.470 | 4.560 | 4.470 | -0.090 | -1.974% | 28.08万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.570 | 4.560 | 4.590 | 4.530 | -0.010 | -0.219% | 23.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.650 | 4.570 | 4.650 | 4.570 | -0.070 | -1.509% | 29.33万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.660 | 4.640 | 4.660 | 4.600 | -0.020 | -0.429% | 29.83万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.630 | 4.660 | 4.700 | 4.610 | 0.030 | 0.648% | 29.46万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.620 | 4.630 | 4.650 | 4.600 | 0.030 | 0.652% | 28.44万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.590 | 4.600 | 4.620 | 4.580 | 0.000 | 0.000% | 23.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.620 | 4.600 | 4.650 | 4.590 | -0.040 | -0.862% | 21.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.630 | 4.640 | 4.650 | 4.580 | 0.010 | 0.216% | 22.04万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.620 | 4.630 | 4.700 | 4.600 | 0.020 | 0.434% | 22.61万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.650 | 4.610 | 4.670 | 4.560 | -0.070 | -1.496% | 28.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.590 | 4.680 | 4.780 | 4.580 | 0.100 | 2.183% | 45.29万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.600 | 4.580 | 4.620 | 4.560 | -0.040 | -0.866% | 25.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.600 | 4.620 | 4.630 | 4.570 | 0.020 | 0.435% | 20.19万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.620 | 4.600 | 4.630 | 4.570 | -0.040 | -0.862% | 22.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.600 | 4.640 | 4.650 | 4.570 | 0.020 | 0.433% | 24.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.680 | 4.620 | 4.680 | 4.580 | -0.080 | -1.702% | 35.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.680 | 4.700 | 4.700 | 4.630 | 0.010 | 0.213% | 28.70万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.740 | 4.690 | 4.760 | 4.670 | -0.020 | -0.425% | 28.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.740 | 4.710 | 4.770 | 4.660 | -0.020 | -0.423% | 33.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.710 | 4.730 | 4.730 | 4.630 | 0.010 | 0.212% | 33.55万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.710 | 4.720 | 4.750 | 4.650 | -0.010 | -0.211% | 52.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.960 | 4.730 | 4.980 | 4.700 | -0.280 | -5.589% | 103.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.970 | 5.010 | 5.040 | 4.940 | 0.100 | 2.037% | 42.98万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.860 | 4.910 | 4.940 | 4.780 | 0.000 | 0.000% | 30.80万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.050 | 4.860 | 5.070 | 4.840 | 0.000 | 0.000% | 59.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.150 | 5.080 | 5.250 | 5.040 | 0.000 | 0.000% | 60.71万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.120 | 5.180 | 5.220 | 5.070 | 0.000 | 0.000% | 74.74万 | 0.00亿 | 0.000% |