美好医疗（301363）历史行情

以下为美好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
2026-10-05	16.120	16.250	16.480	15.920	0.290	1.817%	1,217.89万	1.98亿	2.333%
2026-10-02	16.120	16.250	16.480	15.920	0.290	1.817%	1,217.89万	1.98亿	2.333%
2026-10-01	16.120	16.250	16.480	15.920	0.290	1.817%	1,217.89万	1.98亿	2.333%
2026-09-30	16.120	16.250	16.480	15.920	0.290	1.817%	12.18万	0.00亿	0.000%
2026-09-29	16.060	15.960	16.400	15.860	-0.190	-1.176%	7.82万	0.00亿	0.000%
2026-09-28	16.500	16.150	16.790	16.070	-0.400	-2.417%	7.46万	0.00亿	0.000%
2026-09-27	17.040	16.550	17.190	16.520	-0.480	-2.819%	1,263.03万	2.12亿	2.419%
2026-09-24	17.040	16.550	17.190	16.520	-0.480	-2.819%	12.63万	0.00亿	0.000%
2026-09-23	17.250	17.030	18.020	17.010	-0.320	-1.844%	24.57万	0.00亿	0.000%
2026-09-22	16.320	17.350	17.790	16.240	1.100	6.769%	33.28万	0.00亿	0.000%
2026-09-21	15.800	16.250	16.300	15.800	0.660	4.233%	13.11万	0.00亿	0.000%
2026-09-18	15.510	15.590	15.730	15.490	0.160	1.037%	6.69万	0.00亿	0.000%
2026-09-17	15.450	15.430	15.630	15.400	-0.150	-0.963%	4.90万	0.00亿	0.000%
2026-09-16	15.270	15.580	15.710	15.260	0.300	1.963%	5.46万	0.00亿	0.000%
2026-09-15	15.400	15.280	15.520	15.260	-0.100	-0.650%	3.71万	0.00亿	0.000%
2026-09-14	15.150	15.380	15.440	15.090	0.150	0.985%	4.25万	0.00亿	0.000%
2026-09-11	15.480	15.230	15.500	15.010	-0.430	-2.746%	8.53万	0.00亿	0.000%
2026-09-10	16.000	15.660	16.000	15.650	-0.400	-2.491%	4.71万	0.00亿	0.000%
2026-09-09	16.150	16.060	16.240	16.000	-0.190	-1.169%	5.50万	0.00亿	0.000%
2026-09-08	16.080	16.250	16.290	15.990	0.140	0.869%	5.47万	0.00亿	0.000%
2026-09-07	16.050	16.110	16.180	15.950	0.080	0.499%	4.70万	0.00亿	0.000%
2026-09-04	16.160	16.030	16.510	15.930	-0.100	-0.620%	7.18万	0.00亿	0.000%
2026-09-03	16.350	16.130	16.440	16.030	-0.140	-0.860%	4.98万	0.00亿	0.000%
2026-09-02	16.460	16.270	16.660	16.210	-0.390	-2.341%	5.76万	0.00亿	0.000%
2026-09-01	16.310	16.660	16.850	16.190	0.330	2.021%	10.35万	0.00亿	0.000%
2026-08-31	16.210	16.330	16.360	16.050	-0.040	-0.244%	5.64万	0.00亿	0.000%
2026-08-28	16.570	16.370	16.690	16.340	-0.230	-1.386%	7.24万	0.00亿	0.000%
2026-08-27	16.520	16.600	16.620	16.350	0.100	0.606%	7.20万	0.00亿	0.000%
2026-08-26	16.620	16.500	16.980	16.310	-0.160	-0.960%	10.10万	0.00亿	0.000%
2026-08-25	16.140	16.660	16.680	16.050	0.510	3.158%	10.30万	0.00亿	0.000%
2026-08-24	16.710	16.150	16.860	15.960	-0.710	-4.211%	10.77万	0.00亿	0.000%
2026-08-21	16.830	16.860	17.580	16.430	-0.140	-0.824%	16.29万	0.00亿	0.000%
2026-08-20	16.780	17.000	17.330	16.500	0.620	3.785%	19.54万	0.00亿	0.000%
2026-08-19	18.000	16.380	18.130	16.350	-2.190	-11.793%	27.57万	0.00亿	0.000%
2026-08-18	17.270	18.570	19.150	17.180	1.100	6.297%	31.38万	0.00亿	0.000%
2026-08-17	17.240	17.470	17.480	17.010	0.140	0.808%	9.02万	0.00亿	0.000%
2026-08-14	17.440	17.330	17.640	17.010	-0.160	-0.915%	9.65万	0.00亿	0.000%
2026-08-13	17.370	17.490	17.850	17.170	0.100	0.575%	13.68万	0.00亿	0.000%
2026-08-12	17.030	17.390	17.680	17.030	0.240	1.399%	12.81万	0.00亿	0.000%
2026-08-11	17.000	17.150	17.450	16.970	-0.110	-0.637%	10.97万	0.00亿	0.000%
2026-08-10	17.560	17.260	17.800	17.120	-0.310	-1.764%	13.63万	0.00亿	0.000%
2026-08-07	16.770	17.570	17.660	16.710	0.750	4.459%	16.20万	0.00亿	0.000%
2026-08-06	16.780	16.820	17.150	16.630	-0.080	-0.473%	10.50万	0.00亿	0.000%
2026-08-05	16.670	16.900	17.040	16.510	0.190	1.137%	10.86万	0.00亿	0.000%
2026-08-04	16.020	16.710	16.870	16.000	0.790	4.962%	14.11万	0.00亿	0.000%
2026-08-03	15.710	15.920	15.970	15.580	0.180	1.144%	8.12万	0.00亿	0.000%
2026-07-31	15.460	15.740	16.050	15.390	0.520	3.417%	16.07万	0.00亿	0.000%
2026-07-30	16.000	15.220	16.120	15.190	-0.920	-5.700%	19.22万	0.00亿	0.000%
2026-07-29	17.000	16.140	17.050	15.580	-0.840	-4.947%	22.42万	0.00亿	0.000%
2026-07-28	16.430	16.980	18.150	16.300	0.280	1.677%	30.88万	0.00亿	0.000%
2026-07-27	15.200	16.700	17.070	15.170	1.450	9.508%	21.02万	0.00亿	0.000%
2026-07-24	15.600	15.250	16.180	15.250	-0.690	-4.329%	10.50万	0.00亿	0.000%
2026-07-23	15.720	15.940	16.140	15.550	0.320	2.049%	10.73万	0.00亿	0.000%
2026-07-22	15.780	15.620	16.190	15.500	-0.310	-1.946%	11.87万	0.00亿	0.000%
2026-07-21	16.130	15.930	16.260	15.050	-0.360	-2.210%	22.14万	0.00亿	0.000%
2026-07-20	17.030	16.290	17.200	15.650	-0.860	-5.015%	21.28万	0.00亿	0.000%
2026-07-17	19.330	17.150	19.330	17.120	-2.530	-12.856%	24.95万	0.00亿	0.000%
2026-07-16	18.720	19.680	19.940	18.300	0.560	2.929%	20.26万	0.00亿	0.000%
2026-07-15	18.980	19.120	19.950	18.700	-0.070	-0.365%	19.06万	0.00亿	0.000%
2026-07-14	18.680	19.190	19.940	18.560	0.710	3.842%	16.50万	0.00亿	0.000%
2026-07-13	19.830	18.480	20.200	18.400	-1.510	-7.554%	15.72万	0.00亿	0.000%
2026-07-10	19.350	19.990	20.760	19.130	0.360	1.834%	18.43万	0.00亿	0.000%
2026-07-09	19.810	19.630	20.330	19.160	-0.240	-1.208%	16.48万	0.00亿	0.000%
2026-07-08	20.480	19.870	20.880	19.810	-0.330	-1.634%	17.62万	0.00亿	0.000%
2026-07-07	21.000	20.200	21.150	20.080	-1.460	-6.741%	25.60万	0.00亿	0.000%
2026-07-06	21.080	21.660	21.990	20.720	0.700	3.340%	35.65万	0.00亿	0.000%
2026-07-03	21.100	20.960	21.500	20.450	0.280	1.354%	18.32万	0.00亿	0.000%
2026-07-02	20.740	20.680	21.350	20.450	-0.200	-0.958%	27.96万	0.00亿	0.000%
2026-07-01	18.160	20.880	21.230	18.000	2.550	13.912%	38.34万	0.00亿	0.000%
2026-06-30	18.310	18.330	18.490	17.800	-0.180	-0.972%	13.10万	0.00亿	0.000%
2026-06-29	18.250	18.510	18.840	17.780	0.060	0.325%	15.78万	0.00亿	0.000%
2026-06-26	19.130	18.450	19.400	18.330	-1.010	-5.190%	14.07万	0.00亿	0.000%
2026-06-25	19.000	19.460	19.540	18.060	0.200	1.038%	24.00万	0.00亿	0.000%
2026-06-24	19.300	19.260	20.110	18.920	0.090	0.469%	22.64万	0.00亿	0.000%
2026-06-23	19.530	19.170	19.870	19.010	-0.710	-3.571%	18.59万	0.00亿	0.000%
2026-06-22	19.680	19.880	20.600	19.290	0.070	0.353%	25.47万	0.00亿	0.000%
2026-06-18	19.180	19.810	21.300	19.180	1.200	6.448%	33.20万	0.00亿	0.000%
2026-06-17	18.430	18.610	19.070	18.350	0.230	1.251%	12.10万	0.00亿	0.000%
2026-06-16	18.320	18.380	18.850	18.010	-0.170	-0.916%	14.35万	0.00亿	0.000%
2026-06-15	17.550	18.550	19.450	17.500	1.000	5.698%	19.31万	0.00亿	0.000%
2026-06-12	17.950	17.550	18.320	17.550	-0.139	-0.786%	14.12万	0.00亿	0.000%
2026-06-11	17.153	17.689	17.918	16.731	0.465	2.700%	10.43万	0.00亿	0.000%
2026-06-10	17.639	17.224	17.832	17.024	-0.594	-3.334%	8.32万	0.00亿	0.000%
2026-06-09	17.903	17.818	18.011	17.503	0.022	0.124%	9.13万	0.00亿	0.000%
2026-06-08	18.103	17.796	19.240	17.589	-0.701	-3.790%	12.71万	0.00亿	0.000%
2026-06-05	19.583	18.497	19.783	18.225	-1.000	-5.129%	15.35万	0.00亿	0.000%
2026-06-04	18.875	19.497	20.555	18.875	0.279	1.452%	22.73万	0.00亿	0.000%
2026-06-03	17.382	19.218	19.647	17.310	1.636	9.305%	22.70万	0.00亿	0.000%
2026-06-02	17.803	17.582	17.818	17.174	-0.086	-0.487%	6.11万	0.00亿	0.000%
2026-06-01	17.889	17.668	18.146	17.639	-0.214	-1.197%	7.06万	0.00亿	0.000%
2026-05-29	18.668	17.882	18.782	17.789	-0.693	-3.731%	8.22万	0.00亿	0.000%
2026-05-28	18.761	18.575	18.825	18.032	-0.050	-0.268%	6.78万	0.00亿	0.000%
2026-05-27	19.154	18.625	19.397	18.532	-0.693	-3.587%	8.01万	0.00亿	0.000%
2026-05-26	19.347	19.318	19.569	18.868	-0.179	-0.918%	9.68万	0.00亿	0.000%
2026-05-25	20.319	19.497	20.769	19.290	-0.236	-1.196%	11.74万	0.00亿	0.000%
2026-05-22	19.905	19.733	20.012	19.497	-0.186	-0.934%	10.71万	0.00亿	0.000%
2026-05-21	20.248	19.919	21.019	19.797	-0.329	-1.625%	14.18万	0.00亿	0.000%
2026-05-20	20.998	20.248	21.012	20.155	-0.929	-4.387%	15.93万	0.00亿	0.000%
2026-05-19	21.112	21.177	22.506	21.098	0.065	0.308%	17.01万	0.00亿	0.000%
2026-05-18	22.470	21.112	22.699	20.905	-1.723	-7.545%	22.76万	0.00亿	0.000%
2026-05-15	23.785	22.835	24.414	22.585	-0.822	-3.475%	18.69万	0.00亿	0.000%
2026-05-14	24.300	23.657	24.907	23.206	-1.000	-4.056%	27.39万	0.00亿	0.000%
2026-05-13	23.328	24.657	25.015	23.156	0.429	1.771%	28.81万	0.00亿	0.000%
2026-05-12	23.235	24.228	24.814	23.085	0.986	4.242%	29.62万	0.00亿	0.000%
2026-05-11	22.020	23.242	23.721	22.006	2.151	10.199%	35.67万	0.00亿	0.000%
2026-05-08	20.483	21.091	21.598	20.248	0.515	2.503%	22.11万	0.00亿	0.000%
2026-05-07	21.241	20.576	21.420	20.498	-0.915	-4.258%	21.62万	0.00亿	0.000%
2026-05-06	19.233	21.491	22.706	19.226	2.508	13.212%	32.60万	0.00亿	0.000%
2026-04-30	19.261	18.983	19.276	18.754	0.079	0.418%	7.16万	0.00亿	0.000%
2026-04-29	18.218	18.904	19.147	18.168	0.536	2.918%	10.13万	0.00亿	0.000%
2026-04-28	18.518	18.368	18.697	18.282	-0.079	-0.428%	7.49万	0.00亿	0.000%
2026-04-27	18.318	18.447	18.604	18.168	0.050	0.272%	5.08万	0.00亿	0.000%
2026-04-24	18.532	18.397	18.818	18.311	-0.328	-1.752%	5.88万	0.00亿	0.000%
2026-04-23	19.318	18.725	19.433	18.382	-0.572	-2.964%	10.55万	0.00亿	0.000%
2026-04-22	18.668	19.297	19.526	18.582	0.543	2.895%	11.40万	0.00亿	0.000%
2026-04-21	18.861	18.754	18.954	18.397	-0.207	-1.092%	8.62万	0.00亿	0.000%
2026-04-20	18.511	18.961	19.068	18.404	0.379	2.040%	7.22万	0.00亿	0.000%
2026-04-17	18.497	18.582	18.690	18.304	-0.007	-0.038%	5.96万	0.00亿	0.000%
2026-04-16	18.482	18.589	18.668	18.311	0.114	0.617%	5.09万	0.00亿	0.000%
2026-04-15	18.933	18.475	19.068	18.461	-0.315	-1.676%	6.55万	0.00亿	0.000%
2026-04-14	18.718	18.790	18.904	18.582	0.236	1.272%	7.15万	0.00亿	0.000%
2026-04-13	18.397	18.554	18.904	18.318	0.050	0.270%	7.58万	0.00亿	0.000%
2026-04-10	18.296	18.504	18.882	18.275	0.343	1.889%	6.60万	0.00亿	0.000%
2026-04-09	18.625	18.161	18.654	18.125	-0.543	-2.903%	6.12万	0.00亿	0.000%
2026-04-08	18.046	18.704	18.740	17.896	0.000	0.000%	7.94万	0.00亿	0.000%
2026-04-07	17.732	17.646	17.961	17.546	0.000	0.000%	5.19万	0.00亿	0.000%
2026-04-03	18.196	17.696	18.196	17.646	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-02	19.147	18.189	19.154	18.046	0.000	0.000%	11.45万	0.00亿	0.000%
2026-04-01	18.511	18.840	19.054	18.225	0.000	0.000%	9.53万	0.00亿	0.000%