东星医疗（301290）历史行情

以下为东星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	28.900	28.700	29.600	28.540	0.010	0.035%	180.81万	0.53亿	2.272%
2026-10-01	28.900	28.700	29.600	28.540	0.010	0.035%	180.81万	0.53亿	2.272%
2026-09-30	28.900	28.700	29.600	28.540	0.010	0.035%	1.81万	0.00亿	0.000%
2026-09-29	28.490	28.690	28.850	28.060	0.430	1.522%	1.70万	0.00亿	0.000%
2026-09-28	29.570	28.260	29.870	28.200	-1.240	-4.203%	1.94万	0.00亿	0.000%
2026-09-27	30.110	29.500	30.800	29.390	-0.370	-1.239%	343.60万	1.03亿	4.318%
2026-09-24	30.110	29.500	30.800	29.390	-0.370	-1.239%	3.44万	0.00亿	0.000%
2026-09-23	29.330	29.870	30.280	29.130	0.670	2.295%	3.83万	0.00亿	0.000%
2026-09-22	28.280	29.200	29.650	28.210	0.810	2.853%	2.23万	0.00亿	0.000%
2026-09-21	28.500	28.390	28.500	27.680	1.060	3.879%	1.96万	0.00亿	0.000%
2026-09-18	27.060	27.330	28.060	26.930	0.250	0.923%	1.14万	0.00亿	0.000%
2026-09-17	26.720	27.080	27.190	26.660	0.290	1.082%	0.82万	0.00亿	0.000%
2026-09-16	26.500	26.790	26.980	26.120	0.170	0.639%	0.81万	0.00亿	0.000%
2026-09-15	26.880	26.620	27.500	26.620	-0.700	-2.562%	1.05万	0.00亿	0.000%
2026-09-14	26.410	27.320	27.490	26.280	0.720	2.707%	2.21万	0.00亿	0.000%
2026-09-11	27.110	26.600	27.270	26.200	-0.790	-2.884%	1.91万	0.00亿	0.000%
2026-09-10	27.950	27.390	27.950	27.270	-0.560	-2.004%	1.08万	0.00亿	0.000%
2026-09-09	28.580	27.950	28.580	27.930	-0.530	-1.861%	0.73万	0.00亿	0.000%
2026-09-08	28.500	28.480	28.850	27.950	0.170	0.600%	1.16万	0.00亿	0.000%
2026-09-07	28.160	28.310	28.550	27.930	0.220	0.783%	1.05万	0.00亿	0.000%
2026-09-04	28.350	28.090	28.740	27.910	-0.260	-0.917%	1.00万	0.00亿	0.000%
2026-09-03	28.900	28.350	29.100	28.180	-0.160	-0.561%	1.07万	0.00亿	0.000%
2026-09-02	28.680	28.510	28.730	28.150	-0.360	-1.247%	0.98万	0.00亿	0.000%
2026-09-01	28.810	28.870	29.220	28.590	0.010	0.035%	1.68万	0.00亿	0.000%
2026-08-31	28.110	28.860	28.980	27.920	0.490	1.727%	1.70万	0.00亿	0.000%
2026-08-28	28.580	28.370	28.990	28.330	-0.260	-0.908%	1.19万	0.00亿	0.000%
2026-08-27	28.930	28.630	28.980	28.470	-0.220	-0.763%	1.31万	0.00亿	0.000%
2026-08-26	29.500	28.850	30.200	28.720	-0.460	-1.569%	2.18万	0.00亿	0.000%
2026-08-25	28.150	29.310	29.450	27.840	0.900	3.168%	2.62万	0.00亿	0.000%
2026-08-24	28.880	28.410	29.350	28.020	-0.660	-2.270%	2.33万	0.00亿	0.000%
2026-08-21	29.300	29.070	29.320	28.630	-0.430	-1.458%	1.87万	0.00亿	0.000%
2026-08-20	29.150	29.500	29.960	28.830	0.800	2.787%	2.09万	0.00亿	0.000%
2026-08-19	29.280	28.700	29.440	28.600	-0.750	-2.547%	2.60万	0.00亿	0.000%
2026-08-18	30.020	29.450	30.020	29.120	-0.600	-1.997%	2.56万	0.00亿	0.000%
2026-08-17	29.660	30.050	30.280	29.450	0.500	1.692%	3.26万	0.00亿	0.000%
2026-08-14	29.050	29.550	29.830	28.830	0.530	1.826%	2.13万	0.00亿	0.000%
2026-08-13	29.210	29.020	29.350	28.640	0.170	0.589%	1.71万	0.00亿	0.000%
2026-08-12	29.000	28.850	29.290	28.520	-0.150	-0.517%	1.24万	0.00亿	0.000%
2026-08-11	29.000	29.000	29.270	28.420	-0.080	-0.275%	1.45万	0.00亿	0.000%
2026-08-10	28.070	29.080	29.270	27.990	1.010	3.598%	2.22万	0.00亿	0.000%
2026-08-07	27.180	28.070	28.090	26.820	0.890	3.274%	1.60万	0.00亿	0.000%
2026-08-06	26.680	27.180	27.490	26.660	0.330	1.229%	1.14万	0.00亿	0.000%
2026-08-05	26.390	26.850	27.050	26.360	0.520	1.975%	1.59万	0.00亿	0.000%
2026-08-04	25.600	26.330	26.690	25.590	0.790	3.093%	1.73万	0.00亿	0.000%
2026-08-03	25.030	25.540	25.580	25.030	0.330	1.309%	1.62万	0.00亿	0.000%
2026-07-31	24.520	25.210	25.560	24.520	0.690	2.814%	1.68万	0.00亿	0.000%
2026-07-30	25.580	24.520	25.670	24.120	-1.070	-4.181%	2.72万	0.00亿	0.000%
2026-07-29	26.200	25.590	27.050	25.310	-0.310	-1.197%	3.05万	0.00亿	0.000%
2026-07-28	25.610	25.900	27.000	25.530	0.410	1.608%	3.13万	0.00亿	0.000%
2026-07-27	24.330	25.490	25.600	23.750	1.070	4.382%	3.25万	0.00亿	0.000%
2026-07-24	23.190	24.420	24.880	23.100	0.840	3.562%	2.83万	0.00亿	0.000%
2026-07-23	23.560	23.580	23.610	22.730	0.960	4.244%	2.31万	0.00亿	0.000%
2026-07-22	23.040	22.620	23.440	22.610	-0.600	-2.584%	2.08万	0.00亿	0.000%
2026-07-21	24.250	23.220	24.400	21.600	-0.860	-3.571%	3.83万	0.00亿	0.000%
2026-07-20	26.600	24.080	26.640	23.900	-1.780	-6.883%	3.24万	0.00亿	0.000%
2026-07-17	27.180	25.860	27.540	25.800	-1.420	-5.205%	2.91万	0.00亿	0.000%
2026-07-16	27.670	27.280	27.800	26.310	-0.070	-0.256%	2.49万	0.00亿	0.000%
2026-07-15	25.890	27.350	28.380	25.710	1.550	6.008%	3.50万	0.00亿	0.000%
2026-07-14	25.650	25.800	26.280	25.500	0.100	0.389%	1.82万	0.00亿	0.000%
2026-07-13	26.800	25.700	26.970	25.610	-1.100	-4.104%	1.98万	0.00亿	0.000%
2026-07-10	26.500	26.800	27.280	26.250	0.210	0.790%	1.71万	0.00亿	0.000%
2026-07-09	27.010	26.590	27.430	26.420	-0.560	-2.063%	1.85万	0.00亿	0.000%
2026-07-08	28.060	27.150	28.090	27.020	-0.700	-2.513%	1.67万	0.00亿	0.000%
2026-07-07	29.150	27.850	29.370	27.660	-1.500	-5.111%	2.67万	0.00亿	0.000%
2026-07-06	29.320	29.350	30.100	28.940	0.030	0.102%	2.14万	0.00亿	0.000%
2026-07-03	28.490	29.320	29.460	28.480	1.110	3.935%	2.46万	0.00亿	0.000%
2026-07-02	28.110	28.210	29.170	28.100	0.000	0.000%	2.27万	0.00亿	0.000%
2026-07-01	27.110	28.210	28.490	26.680	0.960	3.523%	2.61万	0.00亿	0.000%
2026-06-30	27.140	27.250	27.850	26.720	0.110	0.405%	2.02万	0.00亿	0.000%
2026-06-29	26.800	27.140	27.180	26.020	0.260	0.967%	2.32万	0.00亿	0.000%
2026-06-26	28.010	26.880	28.010	26.780	-1.420	-5.018%	2.29万	0.00亿	0.000%
2026-06-25	29.140	28.300	29.300	27.750	-0.870	-2.983%	2.66万	0.00亿	0.000%
2026-06-24	29.750	29.170	30.190	28.720	0.010	0.034%	2.69万	0.00亿	0.000%
2026-06-23	27.990	29.160	29.340	27.000	1.620	5.882%	2.94万	0.00亿	0.000%
2026-06-22	29.110	27.540	29.110	26.830	-1.570	-5.393%	3.09万	0.00亿	0.000%
2026-06-18	29.750	29.110	29.800	28.800	-0.140	-0.479%	1.74万	0.00亿	0.000%
2026-06-17	29.000	29.250	29.520	28.800	0.010	0.034%	2.00万	0.00亿	0.000%
2026-06-16	29.500	29.240	29.670	28.370	-0.210	-0.713%	2.92万	0.00亿	0.000%
2026-06-15	28.750	29.450	31.270	28.750	0.700	2.435%	2.75万	0.00亿	0.000%
2026-06-12	30.080	28.750	30.420	28.210	-0.580	-1.977%	2.76万	0.00亿	0.000%
2026-06-11	30.040	29.330	30.220	29.020	-1.010	-3.329%	2.04万	0.00亿	0.000%
2026-06-10	30.500	30.340	30.900	29.550	-0.005	-0.016%	2.08万	0.00亿	0.000%
2026-06-09	31.205	30.345	31.205	29.785	-0.060	-0.197%	2.52万	0.00亿	0.000%
2026-06-08	30.865	30.405	31.905	30.395	-1.100	-3.492%	2.66万	0.00亿	0.000%
2026-06-05	31.875	31.505	32.505	31.405	-0.300	-0.943%	2.94万	0.00亿	0.000%
2026-06-04	31.125	31.805	32.185	30.915	0.450	1.435%	2.79万	0.00亿	0.000%
2026-06-03	30.725	31.355	32.095	30.115	0.650	2.117%	3.02万	0.00亿	0.000%
2026-06-02	31.275	30.705	32.075	29.765	-0.570	-1.823%	3.97万	0.00亿	0.000%
2026-06-01	29.105	31.275	32.445	29.105	2.510	8.726%	6.33万	0.00亿	0.000%
2026-05-29	28.615	28.765	29.555	28.415	-0.300	-1.032%	2.57万	0.00亿	0.000%
2026-05-28	28.855	29.065	29.415	28.085	0.260	0.903%	2.58万	0.00亿	0.000%
2026-05-27	30.075	28.805	30.135	28.495	-1.290	-4.286%	2.85万	0.00亿	0.000%
2026-05-26	31.235	30.095	31.295	29.755	-1.130	-3.619%	3.01万	0.00亿	0.000%
2026-05-25	31.705	31.225	32.965	30.695	-0.550	-1.731%	3.20万	0.00亿	0.000%
2026-05-22	30.805	31.775	32.165	30.085	1.280	4.197%	3.41万	0.00亿	0.000%
2026-05-21	31.625	30.495	31.785	30.415	-1.190	-3.756%	2.86万	0.00亿	0.000%
2026-05-20	31.925	31.685	32.705	31.405	-0.340	-1.062%	2.54万	0.00亿	0.000%
2026-05-19	32.315	32.025	32.955	31.415	-0.450	-1.386%	2.98万	0.00亿	0.000%
2026-05-18	32.945	32.475	33.225	32.145	-0.450	-1.367%	3.03万	0.00亿	0.000%
2026-05-15	33.585	32.925	33.945	32.405	-0.600	-1.790%	4.38万	0.00亿	0.000%
2026-05-14	34.005	33.525	34.455	33.105	-0.480	-1.412%	4.27万	0.00亿	0.000%
2026-05-13	35.505	34.005	35.505	33.135	-1.590	-4.467%	6.96万	0.00亿	0.000%
2026-05-12	35.035	35.595	36.665	34.845	0.170	0.480%	7.35万	0.00亿	0.000%
2026-05-11	31.455	35.425	36.785	31.455	4.230	13.560%	11.72万	0.00亿	0.000%
2026-05-08	30.135	31.195	31.705	30.135	1.270	4.244%	5.53万	0.00亿	0.000%
2026-05-07	30.055	29.925	30.405	29.725	-0.210	-0.697%	3.05万	0.00亿	0.000%
2026-05-06	29.505	30.135	30.325	29.125	0.630	2.135%	3.55万	0.00亿	0.000%
2026-04-30	29.405	29.505	29.765	29.145	0.100	0.340%	2.07万	0.00亿	0.000%
2026-04-29	28.775	29.405	29.665	28.555	0.530	1.835%	2.84万	0.00亿	0.000%
2026-04-28	29.295	28.875	29.295	28.625	-0.230	-0.790%	2.47万	0.00亿	0.000%
2026-04-27	28.925	29.105	29.145	28.315	-0.120	-0.411%	3.11万	0.00亿	0.000%
2026-04-24	28.595	29.225	29.385	28.405	0.470	1.634%	3.23万	0.00亿	0.000%
2026-04-23	28.305	28.755	29.075	27.855	0.800	2.862%	4.46万	0.00亿	0.000%
2026-04-22	28.495	27.955	29.145	27.915	-1.050	-3.620%	3.94万	0.00亿	0.000%
2026-04-21	28.155	29.005	30.385	28.155	1.180	4.241%	4.69万	0.00亿	0.000%
2026-04-20	27.465	27.825	27.915	27.105	0.510	1.867%	1.72万	0.00亿	0.000%
2026-04-17	27.505	27.315	27.505	27.105	-0.050	-0.183%	1.03万	0.00亿	0.000%
2026-04-16	27.305	27.365	27.675	26.665	0.040	0.146%	1.58万	0.00亿	0.000%
2026-04-15	26.945	27.325	27.985	26.725	0.660	2.475%	1.82万	0.00亿	0.000%
2026-04-14	26.825	26.665	26.945	26.305	-0.010	-0.037%	1.13万	0.00亿	0.000%
2026-04-13	27.185	26.675	27.185	26.385	-0.630	-2.307%	1.34万	0.00亿	0.000%
2026-04-10	26.985	27.305	27.485	26.925	0.450	1.676%	1.02万	0.00亿	0.000%
2026-04-09	27.455	26.855	27.485	26.805	-0.460	-1.684%	0.91万	0.00亿	0.000%
2026-04-08	27.205	27.315	27.505	26.765	0.710	2.669%	1.54万	0.00亿	0.000%
2026-04-07	26.055	26.605	27.055	25.955	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-03	26.555	26.055	27.005	25.905	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-02	26.965	26.725	27.365	26.505	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-01	26.715	26.965	27.085	26.415	0.000	0.000%	1.30万	0.00亿	0.000%