天益医疗（301097）历史行情

以下为天益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
2026-10-02	34.850	34.700	35.450	34.330	0.180	0.521%	114.38万	0.40亿	2.889%
2026-10-01	34.850	34.700	35.450	34.330	0.180	0.521%	114.38万	0.40亿	2.889%
2026-09-30	34.850	34.700	35.450	34.330	0.180	0.521%	1.14万	0.00亿	0.000%
2026-09-29	34.300	34.520	35.220	34.000	0.120	0.349%	0.85万	0.00亿	0.000%
2026-09-28	34.900	34.400	34.910	34.300	-0.050	-0.145%	0.56万	0.00亿	0.000%
2026-09-27	34.700	34.450	35.100	34.450	-0.440	-1.261%	41.12万	0.14亿	1.039%
2026-09-24	34.700	34.450	35.100	34.450	-0.440	-1.261%	0.41万	0.00亿	0.000%
2026-09-23	34.880	34.890	35.140	34.530	0.060	0.172%	0.40万	0.00亿	0.000%
2026-09-22	35.050	34.830	35.350	34.510	-0.010	-0.029%	0.64万	0.00亿	0.000%
2026-09-21	34.100	34.840	34.900	33.720	1.180	3.506%	0.66万	0.00亿	0.000%
2026-09-18	34.050	33.660	34.200	33.410	-0.200	-0.591%	0.54万	0.00亿	0.000%
2026-09-17	32.370	33.860	33.930	32.370	1.060	3.232%	0.52万	0.00亿	0.000%
2026-09-16	32.360	32.800	32.950	32.200	0.440	1.360%	0.35万	0.00亿	0.000%
2026-09-15	33.390	32.360	33.660	32.350	-1.060	-3.172%	0.51万	0.00亿	0.000%
2026-09-14	31.770	33.420	33.720	31.770	0.930	2.862%	0.46万	0.00亿	0.000%
2026-09-11	33.200	32.490	33.320	32.130	-0.920	-2.754%	0.55万	0.00亿	0.000%
2026-09-10	33.850	33.410	34.040	33.250	-0.620	-1.822%	0.43万	0.00亿	0.000%
2026-09-09	34.510	34.030	34.720	33.900	-0.660	-1.903%	0.50万	0.00亿	0.000%
2026-09-08	34.870	34.690	34.950	34.370	-0.180	-0.516%	0.50万	0.00亿	0.000%
2026-09-07	34.340	34.870	35.240	33.900	0.280	0.809%	0.91万	0.00亿	0.000%
2026-09-04	34.300	34.590	35.510	34.050	0.730	2.156%	1.13万	0.00亿	0.000%
2026-09-03	34.620	33.860	34.700	33.780	-0.750	-2.167%	1.03万	0.00亿	0.000%
2026-09-02	33.000	34.610	34.960	33.000	1.350	4.059%	1.48万	0.00亿	0.000%
2026-09-01	34.150	33.260	34.150	33.030	-0.910	-2.663%	0.67万	0.00亿	0.000%
2026-08-31	33.770	34.170	34.470	33.160	0.160	0.470%	0.84万	0.00亿	0.000%
2026-08-28	33.200	34.010	34.500	33.060	0.630	1.887%	0.67万	0.00亿	0.000%
2026-08-27	33.130	33.380	33.860	32.870	-0.020	-0.060%	0.64万	0.00亿	0.000%
2026-08-26	34.110	33.400	34.270	33.270	-0.330	-0.978%	0.53万	0.00亿	0.000%
2026-08-25	33.490	33.730	34.170	32.820	0.530	1.596%	1.04万	0.00亿	0.000%
2026-08-24	34.610	33.200	34.620	32.720	-1.380	-3.991%	1.40万	0.00亿	0.000%
2026-08-21	35.020	34.580	35.780	33.890	-1.340	-3.731%	1.14万	0.00亿	0.000%
2026-08-20	35.460	35.920	37.190	35.060	1.080	3.100%	1.16万	0.00亿	0.000%
2026-08-19	35.690	34.840	36.690	34.820	-0.510	-1.443%	0.98万	0.00亿	0.000%
2026-08-18	35.490	35.350	35.960	34.920	-0.450	-1.257%	0.55万	0.00亿	0.000%
2026-08-17	35.090	35.800	35.800	34.680	0.750	2.140%	0.70万	0.00亿	0.000%
2026-08-14	35.490	35.050	35.640	34.450	0.350	1.009%	0.63万	0.00亿	0.000%
2026-08-13	35.000	34.700	35.610	34.370	-0.270	-0.772%	0.67万	0.00亿	0.000%
2026-08-12	34.440	34.970	35.190	34.440	0.400	1.157%	0.46万	0.00亿	0.000%
2026-08-11	34.800	34.570	35.300	33.770	-0.130	-0.375%	0.57万	0.00亿	0.000%
2026-08-10	34.800	34.700	35.090	33.930	0.000	0.000%	0.85万	0.00亿	0.000%
2026-08-07	33.120	34.700	34.770	32.570	1.420	4.267%	0.75万	0.00亿	0.000%
2026-08-06	33.000	33.280	33.710	32.660	0.220	0.665%	0.82万	0.00亿	0.000%
2026-08-05	32.660	33.060	33.590	32.660	0.360	1.101%	0.62万	0.00亿	0.000%
2026-08-04	31.440	32.700	32.700	31.440	1.350	4.306%	0.87万	0.00亿	0.000%
2026-08-03	30.600	31.350	31.680	30.600	0.650	2.117%	0.97万	0.00亿	0.000%
2026-07-31	30.270	30.700	31.150	29.500	1.020	3.437%	0.67万	0.00亿	0.000%
2026-07-30	30.890	29.680	31.410	29.410	-1.350	-4.351%	0.85万	0.00亿	0.000%
2026-07-29	31.740	31.030	31.740	30.330	-0.090	-0.289%	0.84万	0.00亿	0.000%
2026-07-28	31.790	31.120	32.120	30.750	-0.140	-0.448%	0.68万	0.00亿	0.000%
2026-07-27	30.750	31.260	31.960	30.480	0.540	1.758%	0.62万	0.00亿	0.000%
2026-07-24	31.060	30.720	31.690	30.320	-0.540	-1.727%	0.52万	0.00亿	0.000%
2026-07-23	30.770	31.260	31.790	30.330	0.490	1.592%	0.63万	0.00亿	0.000%
2026-07-22	31.600	30.770	32.480	30.570	-1.230	-3.844%	0.88万	0.00亿	0.000%
2026-07-21	32.190	32.000	32.190	29.300	0.090	0.282%	1.25万	0.00亿	0.000%
2026-07-20	32.990	31.910	34.300	31.300	-1.060	-3.215%	1.23万	0.00亿	0.000%
2026-07-17	36.880	32.970	37.600	32.910	-4.170	-11.228%	1.26万	0.00亿	0.000%
2026-07-16	36.190	37.140	37.860	35.600	0.970	2.682%	1.20万	0.00亿	0.000%
2026-07-15	36.190	36.170	37.000	35.550	0.020	0.055%	0.92万	0.00亿	0.000%
2026-07-14	34.330	36.150	36.200	34.030	1.650	4.783%	1.28万	0.00亿	0.000%
2026-07-13	34.200	34.500	36.510	33.980	0.370	1.084%	1.64万	0.00亿	0.000%
2026-07-10	33.760	34.130	35.220	33.400	0.240	0.708%	0.61万	0.00亿	0.000%
2026-07-09	34.720	33.890	34.770	33.310	-0.500	-1.454%	0.68万	0.00亿	0.000%
2026-07-08	35.300	34.390	35.770	34.330	-0.890	-2.523%	0.66万	0.00亿	0.000%
2026-07-07	37.850	35.280	37.920	35.060	-2.590	-6.839%	0.92万	0.00亿	0.000%
2026-07-06	37.670	37.870	38.290	37.270	0.170	0.451%	0.83万	0.00亿	0.000%
2026-07-03	36.200	37.700	37.880	36.200	1.590	4.403%	1.09万	0.00亿	0.000%
2026-07-02	36.700	36.110	37.500	36.000	-0.410	-1.123%	0.78万	0.00亿	0.000%
2026-07-01	35.370	36.520	36.760	34.830	0.820	2.297%	1.05万	0.00亿	0.000%
2026-06-30	36.200	35.700	36.940	34.960	-1.070	-2.910%	0.97万	0.00亿	0.000%
2026-06-29	34.700	36.770	36.930	33.150	2.090	6.027%	1.84万	0.00亿	0.000%
2026-06-26	36.210	34.680	36.550	34.440	-2.000	-5.453%	0.88万	0.00亿	0.000%
2026-06-25	37.860	36.680	37.860	35.850	-1.180	-3.117%	0.89万	0.00亿	0.000%
2026-06-24	37.990	37.860	38.710	37.220	-0.520	-1.355%	0.92万	0.00亿	0.000%
2026-06-23	38.060	38.380	38.980	37.000	0.270	0.708%	1.02万	0.00亿	0.000%
2026-06-22	37.500	38.110	38.210	36.120	0.520	1.383%	1.46万	0.00亿	0.000%
2026-06-18	36.400	37.590	37.690	35.730	1.210	3.326%	1.15万	0.00亿	0.000%
2026-06-17	36.530	36.380	37.690	35.920	-0.150	-0.411%	1.17万	0.00亿	0.000%
2026-06-16	35.300	36.530	36.800	34.820	1.240	3.514%	1.47万	0.00亿	0.000%
2026-06-15	35.720	35.290	36.190	34.650	-0.480	-1.342%	1.52万	0.00亿	0.000%
2026-06-12	35.340	35.770	36.500	35.070	0.440	1.245%	0.59万	0.00亿	0.000%
2026-06-11	35.550	35.330	35.730	34.660	-0.670	-1.861%	0.93万	0.00亿	0.000%
2026-06-10	35.690	36.000	36.290	35.020	-0.050	-0.139%	1.31万	0.00亿	0.000%
2026-06-09	34.670	36.050	36.220	34.000	2.400	7.132%	1.90万	0.00亿	0.000%
2026-06-08	35.440	33.650	36.400	33.050	-2.660	-7.326%	1.60万	0.00亿	0.000%
2026-06-05	35.992	36.310	37.769	35.523	-0.109	-0.299%	0.76万	0.00亿	0.000%
2026-06-04	37.177	36.419	37.177	36.166	-0.758	-2.039%	0.51万	0.00亿	0.000%
2026-06-03	39.301	37.177	39.582	36.549	-2.203	-5.594%	1.00万	0.00亿	0.000%
2026-06-02	38.167	39.380	39.510	37.047	1.408	3.708%	1.10万	0.00亿	0.000%
2026-06-01	37.639	37.972	38.708	36.476	0.094	0.248%	1.24万	0.00亿	0.000%
2026-05-29	39.561	37.878	40.052	37.444	-1.683	-4.254%	1.11万	0.00亿	0.000%
2026-05-28	40.138	39.561	40.138	38.412	-0.577	-1.438%	1.08万	0.00亿	0.000%
2026-05-27	41.533	40.138	41.533	39.582	-1.337	-3.224%	1.18万	0.00亿	0.000%
2026-05-26	44.790	41.475	44.790	40.557	-2.918	-6.573%	1.13万	0.00亿	0.000%
2026-05-25	44.523	44.393	45.303	43.996	0.267	0.605%	0.85万	0.00亿	0.000%
2026-05-22	43.317	44.126	44.718	42.183	1.221	2.846%	0.92万	0.00亿	0.000%
2026-05-21	44.068	42.905	46.336	42.638	-1.011	-2.302%	1.11万	0.00亿	0.000%
2026-05-20	42.703	43.916	43.931	42.544	1.213	2.841%	0.92万	0.00亿	0.000%
2026-05-19	42.934	42.703	43.353	41.691	-0.231	-0.538%	0.70万	0.00亿	0.000%
2026-05-18	41.988	42.934	42.934	41.554	0.946	2.253%	0.54万	0.00亿	0.000%
2026-05-15	42.334	41.988	42.775	41.612	-0.130	-0.309%	0.53万	0.00亿	0.000%
2026-05-14	42.486	42.118	42.833	41.222	-0.346	-0.815%	0.56万	0.00亿	0.000%
2026-05-13	42.638	42.464	42.912	42.081	-0.210	-0.492%	0.59万	0.00亿	0.000%
2026-05-12	43.461	42.674	43.461	42.024	-0.787	-1.811%	0.60万	0.00亿	0.000%
2026-05-11	42.320	43.461	43.743	41.908	1.141	2.696%	0.80万	0.00亿	0.000%
2026-05-08	42.378	42.320	42.414	41.626	0.123	0.291%	0.49万	0.00亿	0.000%
2026-05-07	42.096	42.197	42.407	41.410	-0.036	-0.085%	0.75万	0.00亿	0.000%
2026-05-06	42.623	42.233	42.695	41.041	0.231	0.550%	0.84万	0.00亿	0.000%
2026-04-30	41.468	42.002	42.551	41.020	0.534	1.288%	0.66万	0.00亿	0.000%
2026-04-29	40.261	41.468	41.764	40.261	0.781	1.920%	0.72万	0.00亿	0.000%
2026-04-28	41.431	40.687	41.691	40.319	-0.723	-1.746%	0.67万	0.00亿	0.000%
2026-04-27	41.135	41.410	41.872	40.673	0.253	0.615%	0.87万	0.00亿	0.000%
2026-04-24	42.016	41.157	42.392	40.261	-1.069	-2.532%	1.62万	0.00亿	0.000%
2026-04-23	43.418	42.226	45.975	42.183	-0.549	-1.283%	1.71万	0.00亿	0.000%
2026-04-22	42.226	42.775	43.100	41.446	0.506	1.197%	0.81万	0.00亿	0.000%
2026-04-21	42.125	42.269	42.342	41.309	0.101	0.240%	0.68万	0.00亿	0.000%
2026-04-20	42.739	42.168	42.739	41.800	-0.289	-0.681%	0.69万	0.00亿	0.000%
2026-04-17	43.129	42.457	43.512	42.024	-0.751	-1.738%	0.97万	0.00亿	0.000%
2026-04-16	40.659	43.208	45.419	40.572	2.347	5.744%	1.44万	0.00亿	0.000%
2026-04-15	40.095	40.861	41.518	39.987	0.881	2.204%	0.66万	0.00亿	0.000%
2026-04-14	39.662	39.980	40.030	39.134	0.658	1.673%	0.51万	0.00亿	0.000%
2026-04-13	38.961	39.322	39.886	38.528	0.411	1.056%	0.47万	0.00亿	0.000%
2026-04-10	38.679	38.911	39.322	38.232	0.470	1.223%	0.55万	0.00亿	0.000%
2026-04-09	39.532	38.441	39.734	38.188	-1.084	-2.743%	0.47万	0.00亿	0.000%
2026-04-08	39.301	39.525	39.734	38.629	0.506	1.297%	0.78万	0.00亿	0.000%
2026-04-07	37.567	39.019	39.228	37.119	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-03	38.932	37.249	38.932	36.635	0.000	0.000%	0.75万	0.00亿	0.000%
2026-04-02	38.333	38.629	39.301	38.282	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-01	37.863	38.369	38.586	37.401	0.000	0.000%	0.70万	0.00亿	0.000%