九安医疗（002432）历史行情
以下为九安医疗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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 56.820 | 55.830 | 57.100 | 55.580 | -1.470 | -2.565% | 680.23万 | 3.83亿 | 1.461% |
| 2026-10-13 | 56.120 | 57.300 | 57.970 | 55.360 | 0.100 | 0.170% | 10.80万 | 6.09亿 | 2.470% |
| 2026-10-12 | 58.710 | 57.200 | 58.710 | 57.200 | -2.100 | -3.540% | 8.77万 | 5.06亿 | 2.000% |
| 2026-10-09 | 58.870 | 59.300 | 59.320 | 56.860 | 0.570 | 0.970% | 11.74万 | 6.81亿 | 2.680% |
| 2026-10-08 | 60.950 | 58.730 | 60.980 | 58.130 | -1.660 | -2.750% | 11.53万 | 6.85亿 | 2.640% |
| 2026-10-07 | 60.780 | 60.390 | 61.550 | 60.110 | 0.050 | 0.083% | 834.72万 | 5.05亿 | 1.793% |
| 2026-10-06 | 60.780 | 60.390 | 61.550 | 60.110 | 0.050 | 0.083% | 834.72万 | 5.05亿 | 1.793% |
| 2026-10-05 | 60.780 | 60.390 | 61.550 | 60.110 | 0.050 | 0.083% | 834.72万 | 5.05亿 | 1.793% |
| 2026-10-02 | 60.780 | 60.390 | 61.550 | 60.110 | 0.050 | 0.083% | 834.72万 | 5.05亿 | 1.793% |
| 2026-10-01 | 60.780 | 60.390 | 61.550 | 60.110 | 0.050 | 0.083% | 834.72万 | 5.05亿 | 1.793% |
| 2026-09-30 | 60.780 | 60.390 | 61.550 | 60.110 | 0.050 | 0.080% | 8.35万 | 5.05亿 | 1.910% |
| 2026-09-29 | 58.790 | 60.340 | 60.800 | 58.480 | 1.160 | 1.960% | 9.25万 | 5.53亿 | 2.110% |
| 2026-09-28 | 61.940 | 59.180 | 62.100 | 58.560 | -2.500 | -4.050% | 11.08万 | 6.59亿 | 2.530% |
| 2026-09-27 | 63.220 | 61.680 | 63.900 | 61.600 | -1.650 | -2.605% | 1,024.48万 | 6.40亿 | 2.201% |
| 2026-09-24 | 63.220 | 61.680 | 63.900 | 61.600 | -1.650 | -2.610% | 10.24万 | 6.40亿 | 2.340% |
| 2026-09-23 | 64.360 | 63.330 | 64.660 | 63.200 | -1.020 | -1.590% | 11.02万 | 7.01亿 | 2.520% |
| 2026-09-22 | 64.000 | 64.350 | 65.770 | 63.560 | 0.570 | 0.890% | 19.13万 | 12.40亿 | 4.370% |
| 2026-09-21 | 61.800 | 63.780 | 63.890 | 61.700 | 1.660 | 2.670% | 16.51万 | 10.45亿 | 3.770% |
| 2026-09-18 | 60.660 | 62.120 | 62.520 | 60.300 | 1.710 | 2.830% | 15.84万 | 9.71亿 | 3.620% |
| 2026-09-17 | 59.520 | 60.410 | 61.300 | 59.520 | 0.570 | 0.950% | 12.19万 | 7.38亿 | 2.790% |
| 2026-09-16 | 59.300 | 59.840 | 60.470 | 59.030 | 0.480 | 0.810% | 11.09万 | 6.65亿 | 2.540% |
| 2026-09-15 | 59.410 | 59.360 | 60.550 | 59.270 | 0.160 | 0.270% | 12.13万 | 7.27亿 | 2.770% |
| 2026-09-14 | 59.800 | 59.200 | 60.400 | 58.700 | -2.200 | -3.580% | 16.32万 | 9.70亿 | 3.730% |
| 2026-09-11 | 61.380 | 61.400 | 61.870 | 60.380 | -0.990 | -1.590% | 14.83万 | 9.06亿 | 3.390% |
| 2026-09-10 | 64.100 | 62.390 | 64.500 | 62.390 | -2.910 | -4.460% | 19.84万 | 12.50亿 | 4.540% |
| 2026-09-09 | 66.660 | 65.300 | 66.970 | 63.620 | -1.860 | -2.770% | 25.40万 | 16.51亿 | 5.810% |
| 2026-09-08 | 69.390 | 67.160 | 69.470 | 65.910 | -2.440 | -3.510% | 22.59万 | 15.20亿 | 5.160% |
| 2026-09-07 | 67.280 | 69.600 | 70.500 | 66.600 | 2.000 | 2.960% | 21.92万 | 15.00亿 | 5.010% |
| 2026-09-04 | 68.000 | 67.600 | 69.190 | 66.660 | -0.420 | -0.620% | 17.79万 | 12.08亿 | 4.070% |
| 2026-09-03 | 70.330 | 68.020 | 70.550 | 66.980 | -0.180 | -0.260% | 17.42万 | 11.91亿 | 3.980% |
| 2026-09-02 | 68.450 | 68.200 | 69.000 | 67.810 | -0.960 | -1.390% | 10.62万 | 7.25亿 | 2.430% |
| 2026-09-01 | 70.350 | 69.160 | 70.360 | 69.020 | -1.190 | -1.690% | 14.33万 | 9.96亿 | 3.280% |
| 2026-08-31 | 66.740 | 70.350 | 70.700 | 66.620 | 2.490 | 3.670% | 20.17万 | 13.91亿 | 4.610% |
| 2026-08-28 | 68.990 | 67.860 | 69.490 | 67.410 | -1.550 | -2.230% | 19.73万 | 13.48亿 | 4.510% |
| 2026-08-27 | 68.060 | 69.410 | 69.950 | 66.900 | 2.300 | 3.430% | 25.50万 | 17.50亿 | 5.830% |
| 2026-08-26 | 65.500 | 67.110 | 67.120 | 65.060 | 1.510 | 2.300% | 17.82万 | 11.81亿 | 4.080% |
| 2026-08-25 | 66.810 | 65.600 | 66.810 | 63.500 | -1.670 | -2.480% | 20.03万 | 13.00亿 | 4.580% |
| 2026-08-24 | 70.680 | 67.270 | 70.950 | 66.160 | -3.430 | -4.850% | 19.53万 | 13.18亿 | 4.470% |
| 2026-08-21 | 69.010 | 70.700 | 71.680 | 69.000 | 1.040 | 1.490% | 16.84万 | 11.87亿 | 3.850% |
| 2026-08-20 | 71.810 | 69.660 | 72.330 | 69.100 | -0.720 | -1.020% | 18.91万 | 13.35亿 | 4.320% |
| 2026-08-19 | 72.400 | 70.380 | 74.370 | 70.000 | -3.930 | -5.290% | 23.05万 | 16.58亿 | 5.270% |
| 2026-08-18 | 75.000 | 74.310 | 75.450 | 73.610 | -1.310 | -1.730% | 20.24万 | 15.05亿 | 4.630% |
| 2026-08-17 | 75.400 | 75.620 | 76.150 | 73.500 | 2.410 | 3.290% | 26.72万 | 20.10亿 | 6.110% |
| 2026-08-14 | 73.500 | 73.210 | 74.560 | 72.320 | 0.860 | 1.190% | 23.10万 | 16.95亿 | 5.280% |
| 2026-08-13 | 72.430 | 72.350 | 75.290 | 71.380 | 0.630 | 0.880% | 31.41万 | 23.13亿 | 7.180% |
| 2026-08-12 | 70.930 | 71.720 | 73.300 | 70.830 | 0.920 | 1.300% | 25.53万 | 18.45亿 | 5.840% |
| 2026-08-11 | 71.680 | 70.800 | 72.780 | 70.120 | -1.480 | -2.050% | 30.77万 | 21.97亿 | 7.040% |
| 2026-08-10 | 73.780 | 72.280 | 76.880 | 71.710 | -0.340 | -0.470% | 39.31万 | 28.87亿 | 8.990% |
| 2026-08-07 | 70.680 | 72.620 | 74.600 | 70.200 | 1.250 | 1.750% | 51.60万 | 37.56亿 | 11.800% |
| 2026-08-06 | 68.500 | 71.370 | 73.450 | 68.490 | 1.680 | 2.410% | 46.06万 | 32.71亿 | 10.530% |
| 2026-08-05 | 66.790 | 69.690 | 71.000 | 66.480 | 2.390 | 3.550% | 43.24万 | 29.91亿 | 9.890% |
| 2026-08-04 | 66.650 | 67.300 | 68.230 | 65.320 | 2.650 | 4.100% | 34.93万 | 23.45亿 | 7.990% |
| 2026-08-03 | 66.710 | 64.650 | 68.560 | 64.480 | -3.810 | -5.570% | 39.01万 | 25.75亿 | 8.920% |
| 2026-07-31 | 65.550 | 68.460 | 68.460 | 65.360 | 6.220 | 9.990% | 47.71万 | 32.17亿 | 10.910% |
| 2026-07-30 | 68.000 | 62.240 | 68.490 | 61.400 | -4.570 | -6.840% | 40.48万 | 25.93亿 | 9.260% |
| 2026-07-29 | 66.580 | 66.810 | 68.990 | 65.100 | -0.220 | -0.330% | 31.80万 | 21.22亿 | 7.270% |
| 2026-07-28 | 69.810 | 67.030 | 71.770 | 66.890 | -5.370 | -7.420% | 32.85万 | 22.67亿 | 7.510% |
| 2026-07-27 | 67.370 | 72.400 | 72.980 | 65.050 | 4.820 | 7.130% | 48.21万 | 33.87亿 | 11.020% |
| 2026-07-24 | 69.000 | 67.580 | 71.160 | 67.510 | -5.900 | -8.030% | 53.74万 | 37.01亿 | 12.290% |
| 2026-07-23 | 79.210 | 73.480 | 79.990 | 73.480 | -8.160 | -10.000% | 50.58万 | 37.88亿 | 11.570% |
| 2026-07-22 | 83.310 | 81.640 | 85.060 | 79.200 | 1.890 | 2.370% | 82.31万 | 67.71亿 | 18.820% |
| 2026-07-21 | 75.050 | 79.750 | 79.750 | 73.270 | 7.250 | 10.000% | 60.44万 | 47.17亿 | 13.820% |
| 2026-07-20 | 87.120 | 72.500 | 87.120 | 71.550 | -6.700 | -8.460% | 91.82万 | 75.19亿 | 21.000% |
| 2026-07-17 | 79.200 | 79.200 | 79.200 | 76.890 | 7.200 | 10.000% | 45.65万 | 35.94亿 | 10.440% |
| 2026-07-16 | 70.330 | 72.000 | 73.690 | 68.500 | 5.010 | 7.480% | 65.76万 | 47.36亿 | 15.040% |
| 2026-07-15 | 66.990 | 66.990 | 66.990 | 66.990 | 6.090 | 10.000% | 3.26万 | 2.18亿 | 0.740% |
| 2026-07-14 | 55.880 | 60.900 | 60.900 | 55.600 | 5.540 | 10.010% | 24.13万 | 14.24亿 | 5.520% |
| 2026-07-13 | 58.210 | 55.360 | 59.630 | 55.040 | -3.440 | -5.850% | 14.65万 | 8.29亿 | 3.350% |
| 2026-07-10 | 58.920 | 58.800 | 60.580 | 58.270 | 0.440 | 0.750% | 16.20万 | 9.64亿 | 3.700% |
| 2026-07-09 | 59.460 | 58.360 | 60.290 | 56.700 | -1.250 | -2.100% | 15.45万 | 9.00亿 | 3.530% |
| 2026-07-08 | 60.180 | 59.610 | 61.600 | 57.640 | -0.140 | -0.230% | 19.08万 | 11.33亿 | 4.360% |
| 2026-07-07 | 63.000 | 59.750 | 63.100 | 59.200 | -3.550 | -5.610% | 17.13万 | 10.42亿 | 3.920% |
| 2026-07-06 | 66.000 | 63.300 | 67.300 | 63.150 | -3.140 | -4.730% | 17.31万 | 11.21亿 | 3.960% |
| 2026-07-03 | 66.490 | 66.440 | 67.760 | 65.500 | -0.720 | -1.070% | 12.24万 | 8.14亿 | 2.800% |
| 2026-07-02 | 68.010 | 67.160 | 69.000 | 66.260 | -2.360 | -3.390% | 16.42万 | 11.06亿 | 3.760% |
| 2026-07-01 | 70.200 | 69.520 | 71.790 | 68.800 | -1.160 | -1.640% | 15.09万 | 10.54亿 | 3.450% |
| 2026-06-30 | 66.010 | 70.680 | 71.780 | 64.250 | 3.850 | 5.760% | 24.98万 | 17.23亿 | 5.710% |
| 2026-06-29 | 66.510 | 66.830 | 70.380 | 66.010 | 0.330 | 0.500% | 24.46万 | 16.57亿 | 5.260% |
| 2026-06-26 | 71.170 | 66.500 | 71.820 | 65.810 | -5.330 | -7.420% | 26.79万 | 18.14亿 | 5.760% |
| 2026-06-25 | 69.000 | 71.830 | 74.500 | 68.090 | 3.780 | 5.550% | 32.50万 | 23.36亿 | 6.980% |
| 2026-06-24 | 68.820 | 68.050 | 71.210 | 67.380 | -0.940 | -1.360% | 17.63万 | 12.12亿 | 3.790% |
| 2026-06-23 | 72.000 | 68.990 | 72.800 | 68.820 | -3.890 | -5.340% | 23.68万 | 16.68亿 | 5.090% |
| 2026-06-22 | 73.510 | 72.880 | 74.000 | 71.030 | -0.630 | -0.860% | 30.94万 | 22.34亿 | 6.650% |
| 2026-06-18 | 66.770 | 73.510 | 73.510 | 66.560 | 6.680 | 10.000% | 22.25万 | 15.77亿 | 4.780% |
| 2026-06-17 | 71.960 | 66.830 | 71.960 | 65.790 | -4.070 | -5.740% | 30.65万 | 20.69亿 | 6.590% |
| 2026-06-16 | 70.410 | 70.900 | 71.860 | 69.100 | 3.910 | 5.840% | 39.15万 | 27.69亿 | 8.410% |
| 2026-06-15 | 63.880 | 66.990 | 66.990 | 63.100 | 6.090 | 10.000% | 7.23万 | 4.78亿 | 1.550% |
| 2026-06-12 | 62.970 | 60.900 | 63.480 | 60.510 | -0.840 | -1.360% | 16.71万 | 10.31亿 | 3.590% |
| 2026-06-11 | 64.510 | 61.740 | 64.880 | 61.240 | -3.240 | -4.990% | 18.71万 | 11.72亿 | 4.020% |
| 2026-06-10 | 67.690 | 64.980 | 67.800 | 63.380 | -2.720 | -4.020% | 18.21万 | 11.82亿 | 3.910% |
| 2026-06-09 | 68.730 | 67.700 | 68.950 | 65.210 | -0.270 | -0.400% | 25.40万 | 16.94亿 | 5.460% |
| 2026-06-08 | 69.020 | 67.970 | 69.990 | 67.070 | -2.710 | -3.830% | 19.92万 | 13.64亿 | 4.280% |
| 2026-06-05 | 73.420 | 70.680 | 74.000 | 69.610 | -3.240 | -4.380% | 23.13万 | 16.47亿 | 4.970% |
| 2026-06-04 | 76.490 | 73.920 | 77.470 | 73.500 | -3.280 | -4.250% | 16.72万 | 12.52亿 | 3.590% |
| 2026-06-03 | 75.800 | 77.200 | 78.890 | 74.660 | 0.900 | 1.180% | 24.40万 | 18.79亿 | 5.240% |
| 2026-06-02 | 76.890 | 76.300 | 78.510 | 73.800 | 0.000 | 0.000% | 26.30万 | 20.49亿 | 5.650% |
| 2026-06-01 | 74.840 | 76.300 | 79.190 | 74.830 | 1.500 | 2.010% | 29.85万 | 23.45亿 | 6.420% |
| 2026-05-29 | 75.410 | 74.800 | 77.840 | 73.800 | -0.210 | -0.280% | 28.55万 | 22.05亿 | 6.140% |
| 2026-05-28 | 82.510 | 75.010 | 83.990 | 74.600 | -8.040 | -9.680% | 37.13万 | 29.09亿 | 7.980% |
| 2026-05-27 | 89.510 | 83.050 | 90.510 | 82.200 | -7.040 | -7.810% | 32.67万 | 28.19亿 | 7.020% |
| 2026-05-26 | 90.790 | 90.090 | 91.500 | 85.640 | 3.720 | 4.310% | 47.68万 | 43.12亿 | 10.270% |
| 2026-05-25 | 79.310 | 86.370 | 86.370 | 79.210 | 7.990 | 10.190% | 31.02万 | 26.75亿 | 6.680% |
| 2026-05-22 | 72.290 | 78.380 | 78.380 | 71.510 | 7.260 | 10.210% | 35.99万 | 27.79亿 | 7.750% |
| 2026-05-21 | 70.190 | 71.120 | 76.260 | 68.630 | 1.930 | 2.790% | 47.13万 | 35.06亿 | 10.150% |
| 2026-05-20 | 71.650 | 69.190 | 73.650 | 67.840 | -3.250 | -4.490% | 26.92万 | 19.17亿 | 5.800% |
| 2026-05-19 | 72.280 | 72.440 | 73.780 | 70.690 | 0.490 | 0.680% | 20.02万 | 14.76亿 | 4.310% |
| 2026-05-18 | 72.890 | 71.950 | 75.160 | 71.430 | -0.940 | -1.290% | 26.97万 | 20.03亿 | 5.810% |
| 2026-05-15 | 77.350 | 72.890 | 77.350 | 72.710 | -4.440 | -5.740% | 26.75万 | 20.35亿 | 5.760% |
| 2026-05-14 | 78.550 | 77.330 | 83.010 | 76.800 | 0.900 | 1.180% | 40.25万 | 32.87亿 | 8.670% |
| 2026-05-13 | 72.740 | 76.430 | 78.310 | 70.370 | 3.320 | 4.540% | 37.34万 | 28.27亿 | 8.040% |
| 2026-05-12 | 71.200 | 73.110 | 74.190 | 71.020 | 1.480 | 2.070% | 23.84万 | 17.67亿 | 5.130% |
| 2026-05-11 | 75.380 | 71.630 | 76.720 | 71.060 | -3.010 | -4.030% | 39.97万 | 29.84亿 | 8.610% |
| 2026-05-08 | 75.120 | 74.640 | 77.010 | 72.960 | -2.170 | -2.830% | 30.43万 | 23.16亿 | 6.550% |
| 2026-05-07 | 72.200 | 76.810 | 78.260 | 70.580 | 5.800 | 8.170% | 44.62万 | 34.17亿 | 9.610% |
| 2026-05-06 | 70.420 | 71.010 | 72.290 | 67.130 | -1.000 | -1.390% | 35.06万 | 24.95亿 | 7.550% |
| 2026-04-30 | 73.670 | 72.010 | 75.210 | 71.260 | -1.660 | -2.250% | 24.82万 | 18.47亿 | 5.810% |
| 2026-04-29 | 75.110 | 73.670 | 79.790 | 73.540 | 0.250 | 0.340% | 36.56万 | 28.46亿 | 8.560% |
| 2026-04-28 | 75.390 | 73.420 | 76.110 | 73.040 | -2.440 | -3.220% | 22.39万 | 16.96亿 | 5.240% |
| 2026-04-27 | 79.650 | 75.860 | 80.010 | 74.400 | -4.190 | -5.230% | 27.72万 | 21.53亿 | 6.490% |
| 2026-04-24 | 83.820 | 80.050 | 86.530 | 79.350 | -4.610 | -5.450% | 30.49万 | 25.55亿 | 7.140% |
| 2026-04-23 | 87.160 | 84.660 | 93.450 | 84.210 | -1.940 | -2.240% | 41.61万 | 37.24亿 | 9.740% |
| 2026-04-22 | 78.020 | 86.600 | 86.600 | 77.120 | 8.010 | 10.190% | 36.94万 | 30.63亿 | 8.640% |
| 2026-04-21 | 78.870 | 78.590 | 79.510 | 76.190 | -0.200 | -0.250% | 21.59万 | 17.09亿 | 5.050% |
| 2026-04-20 | 73.860 | 78.790 | 81.400 | 73.500 | 4.930 | 6.670% | 42.16万 | 33.66亿 | 9.870% |
| 2026-04-17 | 72.710 | 73.860 | 76.180 | 71.210 | 0.070 | 0.090% | 33.41万 | 25.10亿 | 7.820% |
| 2026-04-16 | 73.520 | 73.790 | 74.420 | 70.260 | -0.300 | -0.400% | 34.60万 | 25.73亿 | 8.100% |
| 2026-04-15 | 76.425 | 74.095 | 76.795 | 73.715 | 0.000 | 0.000% | 34.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 83.085 | 76.315 | 84.415 | 75.855 | -8.130 | -9.628% | 59.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 89.515 | 84.445 | 89.915 | 84.045 | 0.000 | 0.000% | 38.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 87.695 | 91.265 | 93.315 | 86.765 | 0.000 | 0.000% | 27.24万 | 0.00亿 | 0.000% |
| 2026-04-09 | 85.255 | 86.525 | 88.505 | 79.515 | 0.000 | 0.000% | 30.40万 | 0.00亿 | 0.000% |
| 2026-04-08 | 82.945 | 86.105 | 87.315 | 82.015 | 0.000 | 0.000% | 37.25万 | 0.00亿 | 0.000% |
| 2026-04-07 | 80.615 | 81.375 | 84.995 | 79.075 | 0.000 | 0.000% | 29.58万 | 0.00亿 | 0.000% |
| 2026-04-03 | 78.515 | 79.645 | 81.315 | 77.575 | 0.000 | 0.000% | 33.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 81.015 | 79.665 | 83.455 | 79.215 | 0.000 | 0.000% | 52.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 75.395 | 79.455 | 79.455 | 72.395 | 0.000 | 0.000% | 13.92万 | 0.00亿 | 0.000% |