中红医疗（300981）历史行情

以下为中红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
2026-10-06	18.010	20.300	21.460	17.900	2.400	13.408%	3,731.98万	7.39亿	9.496%
2026-10-05	18.010	20.300	21.460	17.900	2.400	13.408%	3,731.98万	7.39亿	9.496%
2026-10-02	18.010	20.300	21.460	17.900	2.400	13.408%	3,731.98万	7.39亿	9.496%
2026-10-01	18.010	20.300	21.460	17.900	2.400	13.408%	3,731.98万	7.39亿	9.496%
2026-09-30	18.010	20.300	21.460	17.900	2.400	13.408%	37.32万	0.00亿	0.000%
2026-09-29	18.710	17.900	18.900	17.660	-0.670	-3.608%	22.21万	0.00亿	0.000%
2026-09-28	17.700	18.570	19.990	17.620	0.960	5.451%	32.10万	0.00亿	0.000%
2026-09-27	18.100	17.610	18.370	17.540	-0.760	-4.137%	1,357.93万	2.41亿	3.455%
2026-09-24	18.100	17.610	18.370	17.540	-0.760	-4.137%	13.58万	0.00亿	0.000%
2026-09-23	18.570	18.370	18.660	18.100	-0.430	-2.287%	14.78万	0.00亿	0.000%
2026-09-22	18.320	18.800	19.150	18.300	0.010	0.053%	22.80万	0.00亿	0.000%
2026-09-21	18.150	18.790	18.810	17.480	0.640	3.526%	29.35万	0.00亿	0.000%
2026-09-18	16.020	18.150	18.450	15.890	2.230	14.008%	26.80万	0.00亿	0.000%
2026-09-17	15.160	15.920	16.330	15.160	0.650	4.257%	13.21万	0.00亿	0.000%
2026-09-16	15.310	15.270	15.460	15.100	-0.060	-0.391%	7.14万	0.00亿	0.000%
2026-09-15	15.220	15.330	15.730	15.220	0.000	0.000%	8.64万	0.00亿	0.000%
2026-09-14	14.680	15.330	15.390	14.600	0.560	3.791%	9.04万	0.00亿	0.000%
2026-09-11	14.970	14.770	15.050	14.440	-0.330	-2.185%	8.24万	0.00亿	0.000%
2026-09-10	15.280	15.100	15.360	15.000	-0.350	-2.265%	7.01万	0.00亿	0.000%
2026-09-09	15.580	15.450	15.710	15.280	-0.340	-2.153%	8.93万	0.00亿	0.000%
2026-09-08	15.530	15.790	15.930	15.350	0.110	0.702%	11.90万	0.00亿	0.000%
2026-09-07	16.310	15.680	16.490	15.500	-0.820	-4.970%	15.90万	0.00亿	0.000%
2026-09-04	16.580	16.500	17.140	16.300	-0.070	-0.422%	17.06万	0.00亿	0.000%
2026-09-03	16.020	16.570	16.980	15.930	0.620	3.887%	18.44万	0.00亿	0.000%
2026-09-02	15.940	15.950	16.420	15.860	-0.190	-1.177%	15.34万	0.00亿	0.000%
2026-09-01	15.450	16.140	16.500	15.340	0.880	5.767%	24.47万	0.00亿	0.000%
2026-08-31	15.720	15.260	15.870	14.970	-0.740	-4.625%	15.99万	0.00亿	0.000%
2026-08-28	16.880	16.000	17.000	15.980	-0.870	-5.157%	25.93万	0.00亿	0.000%
2026-08-27	15.390	16.870	17.180	15.390	1.580	10.334%	33.39万	0.00亿	0.000%
2026-08-26	14.770	15.290	16.440	14.690	0.520	3.521%	28.17万	0.00亿	0.000%
2026-08-25	14.350	14.770	14.840	14.260	0.330	2.285%	9.08万	0.00亿	0.000%
2026-08-24	14.620	14.440	14.770	14.280	-0.290	-1.969%	10.17万	0.00亿	0.000%
2026-08-21	15.160	14.730	15.280	14.700	-0.670	-4.351%	12.98万	0.00亿	0.000%
2026-08-20	14.680	15.400	15.940	14.520	1.050	7.317%	21.94万	0.00亿	0.000%
2026-08-19	14.910	14.350	15.100	14.310	-0.770	-5.093%	10.70万	0.00亿	0.000%
2026-08-18	15.280	15.120	15.330	14.880	-0.210	-1.370%	12.78万	0.00亿	0.000%
2026-08-17	15.500	15.330	15.810	15.200	-0.180	-1.161%	13.97万	0.00亿	0.000%
2026-08-14	15.600	15.510	15.800	15.300	-0.140	-0.895%	15.70万	0.00亿	0.000%
2026-08-13	15.100	15.650	16.350	15.010	0.370	2.421%	29.90万	0.00亿	0.000%
2026-08-12	15.180	15.280	15.850	15.160	-0.270	-1.736%	20.24万	0.00亿	0.000%
2026-08-11	15.050	15.550	15.960	14.940	0.170	1.105%	24.64万	0.00亿	0.000%
2026-08-10	16.030	15.380	16.060	15.220	-0.680	-4.234%	29.58万	0.00亿	0.000%
2026-08-07	14.540	16.060	16.290	14.230	1.600	11.065%	43.65万	0.00亿	0.000%
2026-08-06	15.130	14.460	15.130	14.150	-1.140	-7.308%	31.03万	0.00亿	0.000%
2026-08-05	15.420	15.600	15.880	14.820	-0.080	-0.510%	35.31万	0.00亿	0.000%
2026-08-04	15.000	15.680	15.970	14.700	0.990	6.739%	34.22万	0.00亿	0.000%
2026-08-03	14.250	14.690	14.800	14.050	-0.100	-0.676%	28.70万	0.00亿	0.000%
2026-07-31	13.490	14.790	14.880	13.370	0.610	4.302%	40.88万	0.00亿	0.000%
2026-07-30	13.880	14.180	15.370	13.600	1.330	10.350%	45.99万	0.00亿	0.000%
2026-07-29	12.850	12.850	12.850	12.850	2.140	19.981%	4.74万	0.00亿	0.000%
2026-07-28	10.620	10.710	10.830	10.550	0.030	0.281%	3.91万	0.00亿	0.000%
2026-07-27	10.240	10.680	10.770	10.190	0.410	3.992%	6.19万	0.00亿	0.000%
2026-07-24	10.280	10.270	10.850	10.250	-0.050	-0.484%	7.77万	0.00亿	0.000%
2026-07-23	9.950	10.320	10.380	9.910	0.290	2.891%	4.89万	0.00亿	0.000%
2026-07-22	10.020	10.030	10.280	9.960	-0.150	-1.473%	3.79万	0.00亿	0.000%
2026-07-21	10.400	10.180	10.400	9.850	-0.270	-2.584%	6.87万	0.00亿	0.000%
2026-07-20	10.500	10.450	10.680	10.260	0.040	0.384%	5.41万	0.00亿	0.000%
2026-07-17	10.800	10.410	10.890	10.340	-0.430	-3.967%	6.06万	0.00亿	0.000%
2026-07-16	10.670	10.840	10.950	10.470	0.120	1.119%	6.75万	0.00亿	0.000%
2026-07-15	10.200	10.720	10.830	10.200	0.430	4.179%	8.05万	0.00亿	0.000%
2026-07-14	9.900	10.290	10.320	9.890	0.300	3.003%	4.99万	0.00亿	0.000%
2026-07-13	10.030	9.990	10.360	9.930	-0.100	-0.991%	4.48万	0.00亿	0.000%
2026-07-10	9.880	10.090	10.250	9.670	0.210	2.126%	5.05万	0.00亿	0.000%
2026-07-09	9.950	9.880	10.100	9.710	-0.060	-0.604%	3.70万	0.00亿	0.000%
2026-07-08	10.040	9.940	10.150	9.880	-0.100	-0.996%	3.46万	0.00亿	0.000%
2026-07-07	10.410	10.040	10.500	9.990	-0.400	-3.831%	5.10万	0.00亿	0.000%
2026-07-06	10.280	10.440	10.660	10.280	0.200	1.953%	7.06万	0.00亿	0.000%
2026-07-03	10.100	10.240	10.350	10.090	0.140	1.386%	4.91万	0.00亿	0.000%
2026-07-02	9.990	10.100	10.260	9.930	0.100	1.000%	4.83万	0.00亿	0.000%
2026-07-01	9.630	10.000	10.080	9.440	0.430	4.493%	5.40万	0.00亿	0.000%
2026-06-30	9.730	9.570	9.780	9.470	-0.250	-2.546%	3.66万	0.00亿	0.000%
2026-06-29	9.500	9.820	9.860	9.210	0.320	3.368%	6.49万	0.00亿	0.000%
2026-06-26	9.950	9.500	9.950	9.490	-0.470	-4.714%	5.02万	0.00亿	0.000%
2026-06-25	10.220	9.970	10.220	9.780	-0.310	-3.016%	6.04万	0.00亿	0.000%
2026-06-24	10.620	10.280	10.750	10.260	-0.330	-3.110%	4.89万	0.00亿	0.000%
2026-06-23	10.450	10.610	10.830	10.420	0.190	1.823%	5.82万	0.00亿	0.000%
2026-06-22	10.410	10.420	10.460	10.000	-0.040	-0.382%	4.72万	0.00亿	0.000%
2026-06-18	10.620	10.460	10.710	10.450	-0.160	-1.507%	3.71万	0.00亿	0.000%
2026-06-17	10.730	10.620	10.780	10.450	-0.120	-1.117%	3.56万	0.00亿	0.000%
2026-06-16	10.670	10.740	10.780	10.440	-0.010	-0.093%	5.02万	0.00亿	0.000%
2026-06-15	11.140	10.750	11.310	10.550	-0.270	-2.450%	7.88万	0.00亿	0.000%
2026-06-12	11.020	11.020	11.130	10.760	0.080	0.731%	3.54万	0.00亿	0.000%
2026-06-11	10.900	10.940	11.040	10.740	-0.080	-0.726%	2.79万	0.00亿	0.000%
2026-06-10	11.150	11.020	11.330	10.900	-0.110	-0.988%	3.75万	0.00亿	0.000%
2026-06-09	11.180	11.130	11.280	10.950	0.030	0.270%	3.50万	0.00亿	0.000%
2026-06-08	11.430	11.100	11.550	10.890	-0.530	-4.557%	5.26万	0.00亿	0.000%
2026-06-05	11.700	11.630	11.850	11.450	-0.060	-0.513%	4.70万	0.00亿	0.000%
2026-06-04	12.110	11.690	12.110	11.570	-0.510	-4.180%	5.29万	0.00亿	0.000%
2026-06-03	12.680	12.200	12.760	12.100	-0.590	-4.613%	6.91万	0.00亿	0.000%
2026-06-02	12.690	12.790	12.980	12.410	0.050	0.392%	5.84万	0.00亿	0.000%
2026-06-01	12.630	12.740	12.780	12.340	0.100	0.791%	5.37万	0.00亿	0.000%
2026-05-29	13.080	12.640	13.180	12.470	-0.480	-3.659%	6.28万	0.00亿	0.000%
2026-05-28	13.210	13.120	13.340	12.790	-0.090	-0.681%	6.16万	0.00亿	0.000%
2026-05-27	13.670	13.210	13.740	13.040	-0.421	-3.089%	8.24万	0.00亿	0.000%
2026-05-26	14.451	13.631	14.451	13.261	-0.910	-6.258%	14.02万	0.00亿	0.000%
2026-05-25	14.271	14.541	15.451	14.151	0.420	2.974%	11.26万	0.00亿	0.000%
2026-05-22	14.071	14.121	14.321	13.841	0.180	1.291%	6.08万	0.00亿	0.000%
2026-05-21	14.231	13.941	14.601	13.931	-0.180	-1.275%	9.33万	0.00亿	0.000%
2026-05-20	14.621	14.121	14.881	13.951	-0.510	-3.486%	10.45万	0.00亿	0.000%
2026-05-19	14.661	14.631	15.071	14.401	-0.060	-0.408%	9.78万	0.00亿	0.000%
2026-05-18	15.041	14.691	15.211	14.581	-0.350	-2.327%	10.63万	0.00亿	0.000%
2026-05-15	14.251	15.041	15.291	14.251	0.760	5.322%	14.70万	0.00亿	0.000%
2026-05-14	14.591	14.281	14.991	14.271	-0.320	-2.192%	9.47万	0.00亿	0.000%
2026-05-13	14.951	14.601	15.091	14.331	-0.450	-2.990%	14.13万	0.00亿	0.000%
2026-05-12	14.741	15.051	15.311	14.381	0.230	1.552%	15.93万	0.00亿	0.000%
2026-05-11	14.501	14.821	14.941	14.421	0.400	2.774%	10.30万	0.00亿	0.000%
2026-05-08	14.451	14.421	14.641	14.331	-0.030	-0.208%	5.11万	0.00亿	0.000%
2026-05-07	14.551	14.451	14.741	14.231	-0.200	-1.365%	8.30万	0.00亿	0.000%
2026-05-06	14.311	14.651	14.901	14.291	0.360	2.519%	9.24万	0.00亿	0.000%
2026-04-30	14.581	14.291	14.931	14.271	-0.280	-1.922%	8.48万	0.00亿	0.000%
2026-04-29	14.101	14.571	14.731	14.061	0.260	1.817%	8.56万	0.00亿	0.000%
2026-04-28	14.231	14.311	14.641	14.161	0.080	0.562%	8.57万	0.00亿	0.000%
2026-04-27	14.421	14.231	14.421	13.771	-0.430	-2.933%	12.80万	0.00亿	0.000%
2026-04-24	13.991	14.661	14.851	13.871	0.540	3.824%	19.21万	0.00亿	0.000%
2026-04-23	13.921	14.121	14.401	13.531	0.010	0.071%	17.46万	0.00亿	0.000%
2026-04-22	13.031	14.111	14.151	12.891	1.120	8.621%	24.63万	0.00亿	0.000%
2026-04-21	13.201	12.991	13.221	12.781	-0.060	-0.460%	8.96万	0.00亿	0.000%
2026-04-20	13.031	13.051	13.131	12.961	-0.050	-0.382%	6.09万	0.00亿	0.000%
2026-04-17	13.401	13.101	13.471	13.001	-0.380	-2.819%	9.94万	0.00亿	0.000%
2026-04-16	13.441	13.481	13.521	13.251	0.090	0.672%	9.10万	0.00亿	0.000%
2026-04-15	13.641	13.391	13.711	13.311	-0.250	-1.833%	12.93万	0.00亿	0.000%
2026-04-14	14.101	13.641	14.181	13.441	-0.650	-4.548%	20.26万	0.00亿	0.000%
2026-04-13	13.781	14.291	14.951	13.661	0.680	4.996%	26.77万	0.00亿	0.000%
2026-04-10	13.501	13.611	14.051	13.501	0.110	0.815%	15.52万	0.00亿	0.000%
2026-04-09	13.961	13.501	13.981	13.301	-0.820	-5.726%	20.37万	0.00亿	0.000%
2026-04-08	14.981	14.321	15.031	14.081	0.000	0.000%	31.06万	0.00亿	0.000%
2026-04-07	13.921	15.121	15.531	13.651	0.000	0.000%	26.14万	0.00亿	0.000%
2026-04-03	13.621	13.861	14.151	13.291	0.000	0.000%	17.42万	0.00亿	0.000%
2026-04-02	13.501	13.621	14.161	13.401	0.000	0.000%	16.25万	0.00亿	0.000%
2026-04-01	13.051	13.571	13.821	12.961	0.000	0.000%	19.70万	0.00亿	0.000%