五洲医疗（301234）历史行情

以下为五洲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	134.030	135.650	138.660	129.050	1.450	1.080%	217.57万	2.96亿	5.396%
2026-10-01	134.030	135.650	138.660	129.050	1.450	1.080%	217.57万	2.96亿	5.396%
2026-09-30	134.030	135.650	138.660	129.050	1.450	1.080%	2.18万	0.00亿	0.000%
2026-09-29	123.560	134.200	135.200	123.560	6.190	4.836%	2.68万	0.00亿	0.000%
2026-09-28	122.700	128.010	133.850	120.000	5.410	4.413%	2.89万	0.00亿	0.000%
2026-09-27	118.500	122.600	126.750	118.010	0.600	0.492%	258.53万	3.18亿	6.412%
2026-09-24	118.500	122.600	126.750	118.010	0.600	0.492%	2.59万	0.00亿	0.000%
2026-09-23	133.000	122.000	135.990	122.000	-17.740	-12.695%	4.60万	0.00亿	0.000%
2026-09-22	123.000	139.740	139.740	122.010	23.290	20.000%	5.04万	0.00亿	0.000%
2026-09-21	116.230	116.450	121.000	113.080	2.300	2.015%	2.63万	0.00亿	0.000%
2026-09-18	111.430	114.150	114.970	111.000	2.950	2.653%	1.86万	0.00亿	0.000%
2026-09-17	109.860	111.200	112.680	108.000	3.190	2.953%	1.30万	0.00亿	0.000%
2026-09-16	106.500	108.010	108.470	105.110	2.010	1.896%	1.19万	0.00亿	0.000%
2026-09-15	106.580	106.000	109.660	105.000	1.010	0.962%	1.44万	0.00亿	0.000%
2026-09-14	99.610	104.990	106.010	99.600	5.390	5.412%	1.24万	0.00亿	0.000%
2026-09-11	101.900	99.600	102.000	96.700	-2.910	-2.839%	0.84万	0.00亿	0.000%
2026-09-10	102.990	102.510	103.980	100.510	0.760	0.747%	0.72万	0.00亿	0.000%
2026-09-09	106.000	101.750	107.990	100.010	-4.830	-4.532%	1.45万	0.00亿	0.000%
2026-09-08	105.000	106.580	110.000	105.000	-8.020	-6.998%	2.16万	0.00亿	0.000%
2026-09-07	108.000	114.600	115.000	104.000	7.600	7.103%	2.57万	0.00亿	0.000%
2026-09-04	106.000	107.000	109.950	104.900	2.140	2.041%	1.71万	0.00亿	0.000%
2026-09-03	107.000	104.860	107.000	101.180	-0.070	-0.067%	1.50万	0.00亿	0.000%
2026-09-02	103.000	104.930	106.990	101.000	4.270	4.242%	1.76万	0.00亿	0.000%
2026-09-01	97.590	100.660	100.660	94.730	4.990	5.216%	1.66万	0.00亿	0.000%
2026-08-31	97.000	95.670	97.000	92.280	-3.520	-3.549%	1.89万	0.00亿	0.000%
2026-08-28	106.000	99.190	106.000	98.160	-6.570	-6.212%	2.15万	0.00亿	0.000%
2026-08-27	106.000	105.760	108.260	102.520	-0.360	-0.339%	2.30万	0.00亿	0.000%
2026-08-26	102.960	106.120	112.300	102.010	2.120	2.038%	2.45万	0.00亿	0.000%
2026-08-25	105.000	104.000	106.480	97.000	-6.000	-5.455%	2.95万	0.00亿	0.000%
2026-08-24	97.000	110.000	114.000	97.000	13.900	14.464%	4.76万	0.00亿	0.000%
2026-08-21	90.550	96.100	96.550	88.000	3.620	3.914%	2.82万	0.00亿	0.000%
2026-08-20	93.740	92.480	94.870	90.090	2.320	2.573%	2.51万	0.00亿	0.000%
2026-08-19	89.990	90.160	96.660	89.990	-4.840	-5.095%	2.92万	0.00亿	0.000%
2026-08-18	95.010	95.000	99.000	92.800	0.950	1.010%	3.49万	0.00亿	0.000%
2026-08-17	89.640	94.050	97.900	89.010	3.420	3.774%	3.42万	0.00亿	0.000%
2026-08-14	88.020	90.630	92.000	86.000	0.010	0.011%	3.34万	0.00亿	0.000%
2026-08-13	86.000	90.620	98.000	86.000	3.040	3.471%	4.88万	0.00亿	0.000%
2026-08-12	87.300	87.580	91.460	84.680	0.280	0.321%	3.88万	0.00亿	0.000%
2026-08-11	88.600	87.300	93.500	85.000	-4.590	-4.995%	5.22万	0.00亿	0.000%
2026-08-10	82.300	91.890	96.650	81.210	8.270	9.890%	7.75万	0.00亿	0.000%
2026-08-07	69.000	83.620	83.620	67.600	13.940	20.006%	7.41万	0.00亿	0.000%
2026-08-06	71.000	69.680	75.550	67.150	-1.870	-2.614%	6.00万	0.00亿	0.000%
2026-08-05	69.880	71.550	71.600	67.000	2.750	3.997%	5.45万	0.00亿	0.000%
2026-08-04	65.380	68.800	69.610	65.180	2.700	4.085%	5.72万	0.00亿	0.000%
2026-08-03	64.240	66.100	66.100	60.680	0.210	0.319%	5.22万	0.00亿	0.000%
2026-07-31	68.510	65.890	68.510	60.290	-3.310	-4.783%	6.22万	0.00亿	0.000%
2026-07-30	67.320	69.200	71.800	63.630	1.310	1.930%	7.03万	0.00亿	0.000%
2026-07-29	73.000	67.890	74.430	67.310	-9.860	-12.682%	6.93万	0.00亿	0.000%
2026-07-28	74.030	77.750	77.810	69.800	7.250	10.284%	9.17万	0.00亿	0.000%
2026-07-27	70.500	70.500	70.500	63.050	11.750	20.000%	10.65万	0.00亿	0.000%
2026-07-24	58.750	58.750	58.750	58.750	9.790	19.996%	0.87万	0.00亿	0.000%
2026-07-23	48.960	48.960	48.960	48.960	8.160	20.000%	0.43万	0.00亿	0.000%
2026-07-22	40.800	40.800	40.800	40.800	6.800	20.000%	0.54万	0.00亿	0.000%
2026-07-07	34.840	34.000	35.970	33.610	-1.680	-4.709%	0.93万	0.00亿	0.000%
2026-07-06	36.470	35.680	37.400	35.420	-1.160	-3.149%	1.38万	0.00亿	0.000%
2026-07-03	34.990	36.840	37.100	33.960	2.340	6.783%	1.96万	0.00亿	0.000%
2026-07-02	34.380	34.500	35.500	33.400	0.080	0.232%	1.32万	0.00亿	0.000%
2026-07-01	32.390	34.420	35.200	31.800	1.530	4.652%	2.08万	0.00亿	0.000%
2026-06-30	33.010	32.890	35.590	32.060	-0.110	-0.333%	1.82万	0.00亿	0.000%
2026-06-29	34.000	33.000	34.000	32.100	-0.490	-1.463%	1.34万	0.00亿	0.000%
2026-06-26	35.400	33.490	35.690	33.470	-2.370	-6.609%	1.19万	0.00亿	0.000%
2026-06-25	35.750	35.860	36.320	34.350	-0.020	-0.056%	1.22万	0.00亿	0.000%
2026-06-24	37.420	35.880	37.810	35.700	-2.000	-5.280%	1.91万	0.00亿	0.000%
2026-06-23	36.850	37.880	38.200	36.850	0.470	1.256%	1.16万	0.00亿	0.000%
2026-06-22	39.550	37.410	39.550	36.400	-0.930	-2.426%	1.53万	0.00亿	0.000%
2026-06-18	38.790	38.340	39.610	37.900	-0.700	-1.793%	1.94万	0.00亿	0.000%
2026-06-17	37.200	39.040	39.760	36.260	2.230	6.058%	2.55万	0.00亿	0.000%
2026-06-16	37.990	36.810	38.280	36.400	-1.250	-3.284%	1.59万	0.00亿	0.000%
2026-06-15	39.940	38.060	39.940	37.600	-1.940	-4.850%	1.92万	0.00亿	0.000%
2026-06-12	40.400	40.000	40.710	38.000	-0.390	-0.966%	1.59万	0.00亿	0.000%
2026-06-11	39.970	40.390	40.720	39.370	-0.150	-0.370%	1.24万	0.00亿	0.000%
2026-06-10	41.150	40.540	41.890	39.560	-0.610	-1.482%	1.64万	0.00亿	0.000%
2026-06-09	38.200	41.150	41.190	37.820	3.580	9.529%	2.66万	0.00亿	0.000%
2026-06-08	39.250	37.570	43.440	37.260	-3.320	-8.119%	3.49万	0.00亿	0.000%
2026-06-05	40.820	40.890	41.700	39.520	0.060	0.147%	1.40万	0.00亿	0.000%
2026-06-04	40.720	40.830	40.880	39.480	0.120	0.295%	1.36万	0.00亿	0.000%
2026-06-03	41.720	40.710	41.730	39.980	-0.390	-0.949%	2.21万	0.00亿	0.000%
2026-06-02	40.200	41.100	41.330	38.000	0.790	1.960%	3.50万	0.00亿	0.000%
2026-06-01	35.050	40.310	41.800	35.050	4.910	13.870%	3.75万	0.00亿	0.000%
2026-05-29	36.480	35.400	36.780	35.170	-1.380	-3.752%	1.44万	0.00亿	0.000%
2026-05-28	36.080	36.780	36.950	34.850	0.470	1.294%	1.21万	0.00亿	0.000%
2026-05-27	37.060	36.310	37.920	36.060	-1.000	-2.680%	1.53万	0.00亿	0.000%
2026-05-26	38.430	37.310	38.430	36.840	-1.110	-2.889%	1.43万	0.00亿	0.000%
2026-05-25	39.650	38.420	39.920	37.140	-1.230	-3.102%	1.93万	0.00亿	0.000%
2026-05-22	38.450	39.650	39.900	37.890	1.430	3.741%	1.38万	0.00亿	0.000%
2026-05-21	39.760	38.220	40.350	38.050	-1.420	-3.582%	1.36万	0.00亿	0.000%
2026-05-20	39.400	39.640	40.200	38.710	0.090	0.228%	1.17万	0.00亿	0.000%
2026-05-19	40.460	39.550	40.460	38.340	-0.320	-0.803%	1.35万	0.00亿	0.000%
2026-05-18	39.640	39.870	40.570	39.020	0.250	0.631%	1.62万	0.00亿	0.000%
2026-05-15	40.420	39.620	40.950	39.310	-0.600	-1.492%	1.24万	0.00亿	0.000%
2026-05-14	41.290	40.220	41.620	40.100	-0.580	-1.422%	1.18万	0.00亿	0.000%
2026-05-13	41.520	40.800	42.200	40.310	-0.320	-0.778%	1.68万	0.00亿	0.000%
2026-05-12	41.800	41.120	42.400	40.800	-0.850	-2.025%	1.57万	0.00亿	0.000%
2026-05-11	42.480	41.970	42.740	41.470	-0.310	-0.733%	2.20万	0.00亿	0.000%
2026-05-08	40.270	42.280	42.750	40.270	1.930	4.783%	2.24万	0.00亿	0.000%
2026-05-07	40.970	40.350	41.620	40.000	-0.740	-1.801%	1.85万	0.00亿	0.000%
2026-05-06	41.620	41.090	42.120	40.710	-0.130	-0.315%	1.56万	0.00亿	0.000%
2026-04-30	40.800	41.220	41.800	40.300	0.920	2.283%	1.09万	0.00亿	0.000%
2026-04-29	40.810	40.300	41.630	38.800	-0.260	-0.641%	1.75万	0.00亿	0.000%
2026-04-28	41.330	40.560	41.580	40.070	-0.770	-1.863%	1.14万	0.00亿	0.000%
2026-04-27	40.720	41.330	41.930	40.210	0.860	2.125%	1.79万	0.00亿	0.000%
2026-04-24	39.980	40.470	41.190	39.590	0.630	1.581%	1.56万	0.00亿	0.000%
2026-04-23	40.630	39.840	41.030	39.310	-0.790	-1.944%	1.17万	0.00亿	0.000%
2026-04-22	39.790	40.630	40.960	39.400	0.700	1.753%	1.07万	0.00亿	0.000%
2026-04-21	39.200	39.930	40.000	38.840	0.730	1.862%	1.20万	0.00亿	0.000%
2026-04-20	39.160	39.200	39.800	38.560	0.190	0.487%	0.95万	0.00亿	0.000%
2026-04-17	39.000	39.010	39.150	38.470	0.010	0.026%	0.74万	0.00亿	0.000%
2026-04-16	38.530	39.000	39.260	37.810	0.460	1.194%	1.18万	0.00亿	0.000%
2026-04-15	38.800	38.540	39.690	38.300	-0.040	-0.104%	1.09万	0.00亿	0.000%
2026-04-14	38.800	38.580	39.750	38.030	-0.360	-0.924%	1.49万	0.00亿	0.000%
2026-04-13	40.140	38.940	40.140	38.210	-1.360	-3.375%	1.70万	0.00亿	0.000%
2026-04-10	38.100	40.300	40.480	37.790	2.420	6.389%	2.17万	0.00亿	0.000%
2026-04-09	38.100	37.880	38.100	37.300	-0.290	-0.760%	0.70万	0.00亿	0.000%
2026-04-08	36.650	38.170	38.180	36.650	1.810	4.978%	0.99万	0.00亿	0.000%
2026-04-07	37.570	36.360	37.570	35.450	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-03	37.800	35.700	37.800	35.510	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-02	38.480	36.860	38.480	36.500	0.000	0.000%	0.76万	0.00亿	0.000%
2026-04-01	37.570	38.290	38.580	37.560	0.000	0.000%	1.01万	0.00亿	0.000%