开立医疗（300633）历史行情

以下为开立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
2026-10-08	19.550	18.910	19.620	18.750	-0.510	-2.626%	4.06万	0.00亿	0.000%
2026-10-07	19.510	19.420	19.570	19.220	0.170	0.883%	335.22万	0.65亿	1.289%
2026-10-06	19.510	19.420	19.570	19.220	0.170	0.883%	335.22万	0.65亿	1.289%
2026-10-05	19.510	19.420	19.570	19.220	0.170	0.883%	335.22万	0.65亿	1.289%
2026-10-02	19.510	19.420	19.570	19.220	0.170	0.883%	335.22万	0.65亿	1.289%
2026-10-01	19.510	19.420	19.570	19.220	0.170	0.883%	335.22万	0.65亿	1.289%
2026-09-30	19.510	19.420	19.570	19.220	0.170	0.883%	3.35万	0.00亿	0.000%
2026-09-29	19.260	19.250	19.550	19.090	-0.040	-0.207%	2.79万	0.00亿	0.000%
2026-09-28	19.420	19.290	19.510	19.000	0.030	0.156%	2.74万	0.00亿	0.000%
2026-09-27	19.650	19.260	19.840	19.260	-0.490	-2.481%	259.84万	0.51亿	0.999%
2026-09-24	19.650	19.260	19.840	19.260	-0.490	-2.481%	2.60万	0.00亿	0.000%
2026-09-23	19.940	19.750	20.070	19.670	-0.100	-0.504%	2.64万	0.00亿	0.000%
2026-09-22	19.680	19.850	20.040	19.530	0.160	0.813%	3.75万	0.00亿	0.000%
2026-09-21	19.050	19.690	19.770	19.030	0.690	3.632%	4.41万	0.00亿	0.000%
2026-09-18	18.610	19.000	19.320	18.610	0.450	2.426%	4.35万	0.00亿	0.000%
2026-09-17	18.810	18.550	18.970	18.500	-0.400	-2.111%	3.71万	0.00亿	0.000%
2026-09-16	18.670	18.950	19.060	18.400	0.300	1.609%	4.87万	0.00亿	0.000%
2026-09-15	19.010	18.650	19.090	18.610	-0.370	-1.945%	3.77万	0.00亿	0.000%
2026-09-14	19.180	19.020	19.300	18.850	-0.240	-1.246%	4.43万	0.00亿	0.000%
2026-09-11	19.810	19.260	19.950	19.210	-0.690	-3.459%	3.40万	0.00亿	0.000%
2026-09-10	20.450	19.950	20.470	19.800	-0.500	-2.445%	2.92万	0.00亿	0.000%
2026-09-09	21.080	20.450	21.270	20.430	-0.730	-3.447%	3.94万	0.00亿	0.000%
2026-09-08	20.820	21.180	21.290	20.580	0.360	1.729%	6.28万	0.00亿	0.000%
2026-09-07	20.340	20.820	21.350	19.710	0.620	3.069%	6.57万	0.00亿	0.000%
2026-09-04	19.440	20.200	20.210	19.430	0.770	3.963%	5.56万	0.00亿	0.000%
2026-09-03	19.540	19.430	19.880	19.410	-0.090	-0.461%	3.02万	0.00亿	0.000%
2026-09-02	19.900	19.520	19.900	19.440	-0.390	-1.959%	2.81万	0.00亿	0.000%
2026-09-01	19.850	19.910	20.150	19.640	0.060	0.302%	4.82万	0.00亿	0.000%
2026-08-31	19.550	19.850	20.060	19.400	0.330	1.691%	4.34万	0.00亿	0.000%
2026-08-28	19.650	19.520	19.880	19.370	-0.040	-0.204%	3.01万	0.00亿	0.000%
2026-08-27	19.520	19.560	19.740	19.270	0.110	0.566%	3.24万	0.00亿	0.000%
2026-08-26	19.160	19.450	19.520	18.970	0.380	1.993%	4.68万	0.00亿	0.000%
2026-08-25	19.050	19.070	19.310	18.660	-0.040	-0.209%	6.23万	0.00亿	0.000%
2026-08-24	20.720	19.110	20.900	19.100	-1.580	-7.637%	9.57万	0.00亿	0.000%
2026-08-21	20.440	20.690	21.200	20.300	-0.010	-0.048%	5.90万	0.00亿	0.000%
2026-08-20	20.150	20.700	21.020	20.020	0.730	3.655%	6.46万	0.00亿	0.000%
2026-08-19	20.250	19.970	20.420	19.760	-0.320	-1.577%	3.52万	0.00亿	0.000%
2026-08-18	20.550	20.290	20.630	20.230	-0.260	-1.265%	2.70万	0.00亿	0.000%
2026-08-17	20.640	20.550	20.640	20.130	-0.140	-0.677%	4.16万	0.00亿	0.000%
2026-08-14	20.840	20.690	21.410	20.610	-0.150	-0.720%	5.09万	0.00亿	0.000%
2026-08-13	20.690	20.840	21.140	20.460	0.080	0.385%	4.74万	0.00亿	0.000%
2026-08-12	20.450	20.760	21.030	20.350	0.250	1.219%	3.93万	0.00亿	0.000%
2026-08-11	20.360	20.510	20.680	20.340	0.060	0.293%	3.36万	0.00亿	0.000%
2026-08-10	20.380	20.450	21.060	20.200	0.120	0.590%	5.86万	0.00亿	0.000%
2026-08-07	20.040	20.330	20.450	19.620	0.250	1.245%	6.06万	0.00亿	0.000%
2026-08-06	20.590	20.080	20.590	20.000	-0.550	-2.666%	4.40万	0.00亿	0.000%
2026-08-05	20.870	20.630	21.100	20.480	-0.170	-0.817%	4.98万	0.00亿	0.000%
2026-08-04	20.600	20.800	21.100	20.360	0.280	1.365%	7.41万	0.00亿	0.000%
2026-08-03	20.240	20.520	20.640	20.000	0.280	1.383%	4.83万	0.00亿	0.000%
2026-07-31	19.790	20.240	20.350	19.600	0.360	1.811%	6.33万	0.00亿	0.000%
2026-07-30	19.420	19.880	20.050	19.380	0.370	1.896%	4.43万	0.00亿	0.000%
2026-07-29	19.160	19.510	19.610	19.120	0.280	1.456%	4.93万	0.00亿	0.000%
2026-07-28	18.630	19.230	19.250	18.500	0.490	2.615%	5.03万	0.00亿	0.000%
2026-07-27	18.030	18.740	18.850	18.010	0.620	3.422%	5.12万	0.00亿	0.000%
2026-07-24	18.510	18.120	18.860	18.120	-0.650	-3.463%	4.27万	0.00亿	0.000%
2026-07-23	19.200	18.770	19.280	18.540	-0.590	-3.048%	8.50万	0.00亿	0.000%
2026-07-22	19.060	19.360	19.720	18.770	0.280	1.468%	8.86万	0.00亿	0.000%
2026-07-21	19.150	19.080	19.670	19.050	-0.180	-0.935%	8.02万	0.00亿	0.000%
2026-07-20	18.890	19.260	19.500	18.800	0.370	1.959%	8.07万	0.00亿	0.000%
2026-07-17	19.750	18.890	20.050	18.880	-0.880	-4.451%	8.94万	0.00亿	0.000%
2026-07-16	19.160	19.770	19.900	19.050	0.550	2.862%	7.78万	0.00亿	0.000%
2026-07-15	18.460	19.220	19.600	18.460	0.620	3.333%	9.57万	0.00亿	0.000%
2026-07-14	18.960	18.600	19.280	18.570	-0.450	-2.362%	8.27万	0.00亿	0.000%
2026-07-13	18.800	19.050	19.240	18.650	0.110	0.581%	6.15万	0.00亿	0.000%
2026-07-10	18.260	18.940	19.250	18.060	0.610	3.328%	6.06万	0.00亿	0.000%
2026-07-09	18.440	18.330	18.780	18.160	-0.170	-0.919%	4.41万	0.00亿	0.000%
2026-07-08	18.600	18.500	18.900	18.350	-0.130	-0.698%	3.61万	0.00亿	0.000%
2026-07-07	19.460	18.630	19.470	18.620	-0.970	-4.949%	4.36万	0.00亿	0.000%
2026-07-06	19.570	19.600	19.890	19.320	0.050	0.256%	5.63万	0.00亿	0.000%
2026-07-03	19.500	19.550	19.690	19.220	0.300	1.558%	4.54万	0.00亿	0.000%
2026-07-02	19.310	19.250	19.790	19.110	0.030	0.156%	5.74万	0.00亿	0.000%
2026-07-01	18.370	19.220	19.330	18.180	0.830	4.513%	6.78万	0.00亿	0.000%
2026-06-30	18.250	18.390	18.600	17.960	0.090	0.492%	5.44万	0.00亿	0.000%
2026-06-29	17.980	18.300	18.660	17.200	0.330	1.836%	8.82万	0.00亿	0.000%
2026-06-26	18.650	17.970	18.730	17.900	-0.750	-4.006%	5.60万	0.00亿	0.000%
2026-06-25	18.950	18.720	19.100	18.180	-0.300	-1.577%	6.32万	0.00亿	0.000%
2026-06-24	18.990	19.020	19.680	18.900	0.120	0.635%	7.25万	0.00亿	0.000%
2026-06-23	18.750	18.900	19.520	18.710	0.030	0.159%	5.63万	0.00亿	0.000%
2026-06-22	18.940	18.870	18.970	18.290	-0.180	-0.945%	5.81万	0.00亿	0.000%
2026-06-18	19.230	19.050	19.510	18.900	-0.200	-1.039%	3.85万	0.00亿	0.000%
2026-06-17	19.380	19.250	19.550	19.140	-0.140	-0.722%	3.21万	0.00亿	0.000%
2026-06-16	19.600	19.390	19.710	19.290	-0.320	-1.624%	4.78万	0.00亿	0.000%
2026-06-15	19.990	19.710	20.140	19.290	-0.020	-0.101%	9.94万	0.00亿	0.000%
2026-06-12	19.230	19.730	19.750	19.010	0.700	3.678%	5.40万	0.00亿	0.000%
2026-06-11	19.180	19.030	19.330	18.700	-0.300	-1.552%	3.73万	0.00亿	0.000%
2026-06-10	19.000	19.330	19.360	18.700	0.340	1.790%	4.20万	0.00亿	0.000%
2026-06-09	19.220	18.990	19.440	18.730	-0.320	-1.657%	5.25万	0.00亿	0.000%
2026-06-08	19.750	19.310	20.200	19.010	-0.740	-3.691%	5.47万	0.00亿	0.000%
2026-06-05	19.460	20.050	20.520	19.270	0.729	3.773%	6.64万	0.00亿	0.000%
2026-06-04	19.721	19.321	19.781	19.151	-0.410	-2.078%	3.24万	0.00亿	0.000%
2026-06-03	20.341	19.731	20.341	19.631	-0.520	-2.568%	5.29万	0.00亿	0.000%
2026-06-02	20.321	20.251	20.621	19.931	-0.140	-0.687%	4.61万	0.00亿	0.000%
2026-06-01	20.281	20.391	20.471	20.111	0.170	0.841%	5.02万	0.00亿	0.000%
2026-05-29	20.811	20.221	20.961	20.211	-0.550	-2.648%	6.49万	0.00亿	0.000%
2026-05-28	21.021	20.771	21.111	20.371	-0.210	-1.001%	5.23万	0.00亿	0.000%
2026-05-27	21.521	20.981	21.541	20.871	-0.430	-2.008%	4.06万	0.00亿	0.000%
2026-05-26	21.691	21.411	21.871	21.121	-0.280	-1.291%	3.19万	0.00亿	0.000%
2026-05-25	21.821	21.691	22.071	21.421	-0.190	-0.868%	4.00万	0.00亿	0.000%
2026-05-22	22.461	21.881	22.611	21.731	-0.460	-2.059%	4.70万	0.00亿	0.000%
2026-05-21	22.281	22.341	23.111	22.281	0.070	0.314%	5.17万	0.00亿	0.000%
2026-05-20	22.391	22.271	22.661	22.061	-0.270	-1.198%	4.01万	0.00亿	0.000%
2026-05-19	22.381	22.541	22.671	22.321	0.150	0.670%	2.39万	0.00亿	0.000%
2026-05-18	22.941	22.391	23.121	22.191	-0.470	-2.056%	4.11万	0.00亿	0.000%
2026-05-15	23.141	22.861	23.371	22.831	-0.350	-1.508%	3.86万	0.00亿	0.000%
2026-05-14	23.851	23.211	23.851	22.951	-0.590	-2.479%	5.56万	0.00亿	0.000%
2026-05-13	23.271	23.801	24.051	23.271	0.490	2.102%	5.50万	0.00亿	0.000%
2026-05-12	23.811	23.311	23.841	23.261	-0.580	-2.428%	5.37万	0.00亿	0.000%
2026-05-11	23.971	23.891	23.981	23.541	-0.010	-0.042%	5.52万	0.00亿	0.000%
2026-05-08	23.941	23.901	24.121	23.831	-0.060	-0.250%	3.82万	0.00亿	0.000%
2026-05-07	23.881	23.961	24.051	23.831	0.130	0.546%	3.90万	0.00亿	0.000%
2026-05-06	24.221	23.831	24.321	23.781	-0.340	-1.407%	6.88万	0.00亿	0.000%
2026-04-30	24.211	24.171	24.461	23.891	0.050	0.207%	6.73万	0.00亿	0.000%
2026-04-29	24.301	24.121	24.561	23.121	-1.350	-5.300%	14.15万	0.00亿	0.000%
2026-04-28	26.371	25.471	26.611	25.401	-0.990	-3.741%	6.79万	0.00亿	0.000%
2026-04-27	26.591	26.461	26.961	26.351	-0.230	-0.862%	6.69万	0.00亿	0.000%
2026-04-24	27.281	26.691	27.461	26.431	-0.760	-2.769%	5.59万	0.00亿	0.000%
2026-04-23	27.921	27.451	27.921	27.401	-0.190	-0.687%	4.80万	0.00亿	0.000%
2026-04-22	27.831	27.641	27.921	27.221	-0.280	-1.003%	5.95万	0.00亿	0.000%
2026-04-21	27.951	27.921	28.331	27.771	-0.050	-0.179%	6.30万	0.00亿	0.000%
2026-04-20	27.711	27.971	28.581	27.671	-0.040	-0.143%	12.50万	0.00亿	0.000%
2026-04-17	28.471	28.011	29.311	27.881	0.900	3.320%	24.65万	0.00亿	0.000%
2026-04-16	26.641	27.111	27.211	26.541	0.460	1.726%	5.75万	0.00亿	0.000%
2026-04-15	26.581	26.651	26.921	26.461	0.260	0.985%	3.65万	0.00亿	0.000%
2026-04-14	26.291	26.391	26.471	26.021	0.180	0.687%	4.07万	0.00亿	0.000%
2026-04-13	25.931	26.211	26.561	25.881	0.000	0.000%	5.12万	0.00亿	0.000%
2026-04-10	25.781	26.231	26.331	25.681	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-09	25.591	25.641	25.851	25.401	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-08	25.391	25.721	25.931	25.351	0.000	0.000%	3.56万	0.00亿	0.000%
2026-04-07	24.961	24.941	25.171	24.721	0.000	0.000%	1.97万	0.00亿	0.000%
2026-04-03	25.661	24.901	25.711	24.781	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-02	26.041	25.661	26.271	25.541	0.000	0.000%	3.62万	0.00亿	0.000%
2026-04-01	25.591	26.041	26.171	25.301	0.000	0.000%	4.31万	0.00亿	0.000%