奥美医疗（002950）历史行情

以下为奥美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
2026-10-09	8.690	8.780	8.870	8.630	0.080	0.920%	656.33万	0.58亿	1.528%
2026-10-08	8.840	8.700	8.980	8.660	0.160	1.874%	10.04万	0.00亿	0.000%
2026-10-07	8.430	8.540	8.580	8.400	0.120	1.425%	523.74万	0.45亿	1.219%
2026-10-06	8.430	8.540	8.580	8.400	0.120	1.425%	523.74万	0.45亿	1.219%
2026-10-05	8.430	8.540	8.580	8.400	0.120	1.425%	523.74万	0.45亿	1.219%
2026-10-02	8.430	8.540	8.580	8.400	0.120	1.425%	523.74万	0.45亿	1.219%
2026-10-01	8.430	8.540	8.580	8.400	0.120	1.425%	523.74万	0.45亿	1.219%
2026-09-30	8.430	8.540	8.580	8.400	0.120	1.425%	5.24万	0.00亿	0.000%
2026-09-29	8.520	8.420	8.610	8.400	-0.070	-0.824%	5.30万	0.00亿	0.000%
2026-09-28	8.600	8.490	8.660	8.450	-0.060	-0.702%	5.13万	0.00亿	0.000%
2026-09-27	8.620	8.550	8.720	8.530	-0.090	-1.042%	396.78万	0.34亿	0.924%
2026-09-24	8.620	8.550	8.720	8.530	-0.090	-1.042%	3.97万	0.00亿	0.000%
2026-09-23	8.620	8.640	8.720	8.550	0.010	0.116%	4.12万	0.00亿	0.000%
2026-09-22	8.640	8.630	8.750	8.600	0.020	0.232%	7.03万	0.00亿	0.000%
2026-09-21	8.450	8.610	8.650	8.440	0.180	2.135%	8.67万	0.00亿	0.000%
2026-09-18	8.440	8.430	8.540	8.400	0.000	0.000%	6.78万	0.00亿	0.000%
2026-09-17	8.410	8.430	8.500	8.330	0.020	0.238%	4.43万	0.00亿	0.000%
2026-09-16	8.410	8.410	8.470	8.330	-0.030	-0.355%	4.27万	0.00亿	0.000%
2026-09-15	8.640	8.440	8.650	8.410	-0.190	-2.202%	4.75万	0.00亿	0.000%
2026-09-14	8.580	8.630	8.680	8.500	0.050	0.583%	3.99万	0.00亿	0.000%
2026-09-11	8.710	8.580	8.740	8.540	-0.160	-1.831%	4.82万	0.00亿	0.000%
2026-09-10	9.030	8.740	9.030	8.700	-0.290	-3.212%	6.78万	0.00亿	0.000%
2026-09-09	9.000	9.030	9.110	8.980	-0.070	-0.769%	3.56万	0.00亿	0.000%
2026-09-08	8.850	9.100	9.160	8.800	0.270	3.058%	6.99万	0.00亿	0.000%
2026-09-07	8.750	8.830	8.850	8.750	0.040	0.455%	2.94万	0.00亿	0.000%
2026-09-04	8.900	8.790	9.000	8.740	-0.100	-1.125%	6.64万	0.00亿	0.000%
2026-09-03	9.030	8.890	9.110	8.830	-0.130	-1.441%	6.56万	0.00亿	0.000%
2026-09-02	9.220	9.020	9.220	9.020	-0.210	-2.275%	4.53万	0.00亿	0.000%
2026-09-01	9.220	9.230	9.300	9.130	0.040	0.435%	3.79万	0.00亿	0.000%
2026-08-31	9.220	9.190	9.250	9.080	-0.050	-0.541%	5.10万	0.00亿	0.000%
2026-08-28	9.130	9.240	9.300	9.070	0.110	1.205%	5.67万	0.00亿	0.000%
2026-08-27	9.180	9.130	9.200	8.870	-0.290	-3.079%	11.34万	0.00亿	0.000%
2026-08-26	9.490	9.420	9.550	9.380	0.010	0.106%	5.41万	0.00亿	0.000%
2026-08-25	9.190	9.410	9.420	9.090	0.270	2.954%	6.07万	0.00亿	0.000%
2026-08-24	9.300	9.140	9.350	9.090	-0.170	-1.826%	5.84万	0.00亿	0.000%
2026-08-21	9.500	9.310	9.530	9.230	-0.260	-2.717%	6.88万	0.00亿	0.000%
2026-08-20	9.410	9.570	9.660	9.380	0.310	3.348%	10.08万	0.00亿	0.000%
2026-08-19	9.390	9.260	9.450	9.230	-0.200	-2.114%	5.71万	0.00亿	0.000%
2026-08-18	9.470	9.460	9.620	9.430	-0.030	-0.316%	5.18万	0.00亿	0.000%
2026-08-17	9.530	9.490	9.570	9.210	-0.070	-0.732%	7.67万	0.00亿	0.000%
2026-08-14	9.510	9.560	9.670	9.370	0.050	0.526%	7.62万	0.00亿	0.000%
2026-08-13	9.510	9.510	9.640	9.350	0.000	0.000%	8.43万	0.00亿	0.000%
2026-08-12	9.480	9.510	9.570	9.430	0.030	0.316%	4.58万	0.00亿	0.000%
2026-08-11	9.490	9.480	9.600	9.440	-0.110	-1.147%	6.13万	0.00亿	0.000%
2026-08-10	9.440	9.590	9.590	9.400	0.160	1.697%	7.99万	0.00亿	0.000%
2026-08-07	9.230	9.430	9.430	9.200	0.170	1.836%	7.48万	0.00亿	0.000%
2026-08-06	9.310	9.260	9.320	9.150	-0.060	-0.644%	5.82万	0.00亿	0.000%
2026-08-05	9.360	9.320	9.380	9.230	-0.050	-0.534%	6.20万	0.00亿	0.000%
2026-08-04	9.340	9.370	9.450	9.300	0.040	0.429%	5.79万	0.00亿	0.000%
2026-08-03	9.220	9.330	9.380	9.190	0.110	1.193%	5.34万	0.00亿	0.000%
2026-07-31	9.060	9.220	9.260	9.030	0.110	1.207%	7.10万	0.00亿	0.000%
2026-07-30	9.120	9.110	9.400	9.020	0.000	0.000%	11.11万	0.00亿	0.000%
2026-07-29	8.930	9.110	9.370	8.930	0.270	3.054%	10.86万	0.00亿	0.000%
2026-07-28	8.740	8.840	8.990	8.700	0.060	0.683%	5.82万	0.00亿	0.000%
2026-07-27	8.500	8.780	8.790	8.410	0.260	3.052%	7.41万	0.00亿	0.000%
2026-07-24	8.850	8.520	8.890	8.510	-0.380	-4.270%	7.96万	0.00亿	0.000%
2026-07-23	8.760	8.900	8.930	8.620	0.140	1.598%	7.25万	0.00亿	0.000%
2026-07-22	8.780	8.760	8.940	8.650	-0.070	-0.793%	7.44万	0.00亿	0.000%
2026-07-21	8.860	8.830	8.900	8.590	-0.120	-1.341%	9.77万	0.00亿	0.000%
2026-07-20	8.990	8.950	9.140	8.800	-0.060	-0.666%	9.43万	0.00亿	0.000%
2026-07-17	9.450	9.010	9.540	8.900	-0.450	-4.757%	13.07万	0.00亿	0.000%
2026-07-16	9.160	9.460	9.540	9.060	0.270	2.938%	13.91万	0.00亿	0.000%
2026-07-15	8.830	9.190	9.240	8.810	0.290	3.258%	11.81万	0.00亿	0.000%
2026-07-14	8.600	8.900	8.950	8.540	0.240	2.771%	8.14万	0.00亿	0.000%
2026-07-13	8.810	8.660	8.960	8.560	-0.150	-1.703%	7.23万	0.00亿	0.000%
2026-07-10	8.690	8.810	9.020	8.500	0.110	1.264%	9.86万	0.00亿	0.000%
2026-07-09	8.900	8.700	9.030	8.550	-0.240	-2.685%	9.61万	0.00亿	0.000%
2026-07-08	8.980	8.940	9.050	8.840	0.010	0.112%	7.00万	0.00亿	0.000%
2026-07-07	9.430	8.930	9.470	8.910	-0.480	-5.101%	10.70万	0.00亿	0.000%
2026-07-06	9.370	9.410	9.620	9.320	-0.020	-0.212%	11.52万	0.00亿	0.000%
2026-07-03	9.360	9.430	9.510	9.180	0.120	1.289%	9.99万	0.00亿	0.000%
2026-07-02	9.180	9.310	9.470	9.130	0.120	1.306%	10.71万	0.00亿	0.000%
2026-07-01	8.850	9.190	9.230	8.750	0.300	3.375%	14.35万	0.00亿	0.000%
2026-06-30	9.090	8.890	9.090	8.800	-0.390	-4.203%	13.84万	0.00亿	0.000%
2026-06-29	9.060	9.280	9.360	8.330	0.190	2.090%	20.82万	0.00亿	0.000%
2026-06-26	9.700	9.090	9.880	9.050	-0.800	-8.089%	16.71万	0.00亿	0.000%
2026-06-25	10.000	9.890	10.100	9.620	-0.410	-3.981%	20.20万	0.00亿	0.000%
2026-06-24	9.740	10.300	10.370	9.650	0.472	4.803%	28.53万	0.00亿	0.000%
2026-06-23	9.628	9.828	9.938	9.528	0.180	1.866%	23.17万	0.00亿	0.000%
2026-06-22	9.528	9.648	9.728	9.188	-0.030	-0.310%	26.64万	0.00亿	0.000%
2026-06-18	8.898	9.678	9.678	8.828	0.890	10.127%	22.29万	0.00亿	0.000%
2026-06-17	8.948	8.788	9.038	8.758	-0.240	-2.658%	7.13万	0.00亿	0.000%
2026-06-16	8.968	9.028	9.038	8.838	0.060	0.669%	5.82万	0.00亿	0.000%
2026-06-15	9.098	8.968	9.198	8.908	-0.040	-0.444%	9.29万	0.00亿	0.000%
2026-06-12	8.938	9.008	9.038	8.768	0.140	1.579%	8.27万	0.00亿	0.000%
2026-06-11	8.928	8.868	8.988	8.708	-0.050	-0.561%	5.53万	0.00亿	0.000%
2026-06-10	8.918	8.918	8.988	8.738	0.000	0.000%	7.24万	0.00亿	0.000%
2026-06-09	8.888	8.918	9.048	8.858	0.040	0.451%	7.17万	0.00亿	0.000%
2026-06-08	9.078	8.878	9.178	8.778	-0.350	-3.793%	8.08万	0.00亿	0.000%
2026-06-05	9.308	9.228	9.398	9.078	0.000	0.000%	8.36万	0.00亿	0.000%
2026-06-04	9.258	9.228	9.348	9.088	-0.080	-0.859%	8.44万	0.00亿	0.000%
2026-06-03	9.508	9.308	9.508	9.248	-0.200	-2.103%	11.41万	0.00亿	0.000%
2026-06-02	9.868	9.508	9.868	9.458	-0.330	-3.354%	9.33万	0.00亿	0.000%
2026-06-01	9.728	9.838	9.998	9.668	0.040	0.408%	8.74万	0.00亿	0.000%
2026-05-29	9.858	9.798	9.948	9.718	-0.090	-0.910%	9.39万	0.00亿	0.000%
2026-05-28	10.048	9.888	10.118	9.638	-0.180	-1.788%	13.46万	0.00亿	0.000%
2026-05-27	10.378	10.068	10.428	10.038	-0.320	-3.080%	9.63万	0.00亿	0.000%
2026-05-26	10.798	10.388	10.798	10.228	-0.370	-3.439%	9.86万	0.00亿	0.000%
2026-05-25	10.898	10.758	10.968	10.608	0.060	0.561%	7.08万	0.00亿	0.000%
2026-05-22	10.578	10.698	10.758	10.518	0.160	1.518%	6.05万	0.00亿	0.000%
2026-05-21	10.868	10.538	11.018	10.518	-0.320	-2.947%	8.37万	0.00亿	0.000%
2026-05-20	11.018	10.858	11.048	10.808	-0.250	-2.251%	6.71万	0.00亿	0.000%
2026-05-19	11.088	11.108	11.168	10.848	0.020	0.180%	8.37万	0.00亿	0.000%
2026-05-18	11.408	11.088	11.438	11.018	-0.440	-3.817%	10.19万	0.00亿	0.000%
2026-05-15	11.488	11.528	11.608	11.338	0.070	0.611%	9.35万	0.00亿	0.000%
2026-05-14	11.878	11.458	11.888	11.458	-0.470	-3.940%	13.97万	0.00亿	0.000%
2026-05-13	12.058	11.928	12.188	11.858	-0.100	-0.831%	13.63万	0.00亿	0.000%
2026-05-12	12.528	12.028	12.608	11.948	-0.580	-4.600%	24.86万	0.00亿	0.000%
2026-05-11	14.288	12.608	14.658	12.608	-1.420	-10.123%	42.14万	0.00亿	0.000%
2026-05-08	14.338	14.028	14.398	13.878	-0.290	-2.025%	14.38万	0.00亿	0.000%
2026-05-07	14.458	14.318	14.548	14.118	0.000	0.000%	16.19万	0.00亿	0.000%
2026-05-06	13.628	14.318	14.518	13.538	0.690	5.063%	27.43万	0.00亿	0.000%
2026-04-30	13.548	13.628	14.028	13.538	-0.040	-0.293%	14.26万	0.00亿	0.000%
2026-04-29	13.908	13.668	14.118	13.458	-0.350	-2.497%	22.48万	0.00亿	0.000%
2026-04-28	13.848	14.018	14.628	13.608	0.050	0.358%	29.36万	0.00亿	0.000%
2026-04-27	13.868	13.968	14.468	13.678	0.020	0.143%	28.51万	0.00亿	0.000%
2026-04-24	13.868	13.948	14.248	13.488	-0.030	-0.215%	24.49万	0.00亿	0.000%
2026-04-23	13.988	13.978	14.058	13.468	0.000	0.000%	25.49万	0.00亿	0.000%
2026-04-22	14.418	13.978	14.598	13.858	-0.260	-1.826%	30.85万	0.00亿	0.000%
2026-04-21	12.858	14.238	14.238	12.578	1.310	10.133%	39.71万	0.00亿	0.000%
2026-04-20	13.018	12.928	13.328	12.818	-0.090	-0.691%	22.31万	0.00亿	0.000%
2026-04-17	13.268	13.018	13.348	12.768	-0.340	-2.545%	23.73万	0.00亿	0.000%
2026-04-16	13.718	13.358	13.808	13.198	-0.360	-2.624%	27.02万	0.00亿	0.000%
2026-04-15	14.548	13.718	14.588	13.688	-0.580	-4.057%	29.32万	0.00亿	0.000%
2026-04-14	14.168	14.298	14.698	13.918	-0.150	-1.038%	37.97万	0.00亿	0.000%
2026-04-13	13.688	14.448	14.758	13.388	0.000	0.000%	63.55万	0.00亿	0.000%
2026-04-10	12.208	13.418	13.418	12.208	0.000	0.000%	27.69万	0.00亿	0.000%
2026-04-09	12.358	12.188	12.408	12.068	0.000	0.000%	13.12万	0.00亿	0.000%
2026-04-08	12.658	12.408	12.668	12.268	0.000	0.000%	21.57万	0.00亿	0.000%
2026-04-07	11.498	12.418	12.658	11.438	0.000	0.000%	32.06万	0.00亿	0.000%
2026-04-03	11.718	11.498	11.758	11.328	0.000	0.000%	10.00万	0.00亿	0.000%
2026-04-02	11.998	11.778	12.058	11.678	0.000	0.000%	12.38万	0.00亿	0.000%
2026-04-01	11.948	12.068	12.288	11.878	0.000	0.000%	17.58万	0.00亿	0.000%