通策医疗（600763）历史行情

以下为通策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
2026-10-09	33.510	33.800	33.880	33.040	0.300	0.896%	4.89万	0.00亿	0.000%
2026-10-08	34.240	33.500	34.390	33.420	-0.570	-1.673%	5.72万	0.00亿	0.000%
2026-10-07	33.000	34.070	34.130	33.000	1.070	3.242%	839.89万	2.84亿	1.890%
2026-10-06	33.000	34.070	34.130	33.000	1.070	3.242%	839.89万	2.84亿	1.890%
2026-10-05	33.000	34.070	34.130	33.000	1.070	3.242%	839.89万	2.84亿	1.890%
2026-10-02	33.000	34.070	34.130	33.000	1.070	3.242%	839.89万	2.84亿	1.890%
2026-10-01	33.000	34.070	34.130	33.000	1.070	3.242%	839.89万	2.84亿	1.890%
2026-09-30	33.000	34.070	34.130	33.000	1.070	3.242%	8.40万	0.00亿	0.000%
2026-09-29	33.300	33.000	33.720	32.970	-0.260	-0.782%	4.27万	0.00亿	0.000%
2026-09-28	33.370	33.260	33.760	33.110	-0.220	-0.657%	4.10万	0.00亿	0.000%
2026-09-27	33.630	33.480	34.240	33.430	-0.380	-1.122%	436.93万	1.48亿	0.983%
2026-09-24	33.630	33.480	34.240	33.430	-0.380	-1.122%	4.37万	0.00亿	0.000%
2026-09-23	33.630	33.860	34.260	33.580	0.130	0.385%	5.37万	0.00亿	0.000%
2026-09-22	33.870	33.730	34.100	33.670	-0.330	-0.969%	5.81万	0.00亿	0.000%
2026-09-21	32.830	34.060	34.130	32.740	1.340	4.095%	11.15万	0.00亿	0.000%
2026-09-18	32.620	32.720	33.020	32.620	0.120	0.368%	5.40万	0.00亿	0.000%
2026-09-17	32.290	32.600	32.750	32.230	0.170	0.524%	3.71万	0.00亿	0.000%
2026-09-16	32.250	32.430	32.540	32.070	0.100	0.309%	4.40万	0.00亿	0.000%
2026-09-15	32.760	32.330	32.810	32.210	-0.410	-1.252%	5.15万	0.00亿	0.000%
2026-09-14	32.610	32.740	32.990	32.600	-0.010	-0.031%	5.18万	0.00亿	0.000%
2026-09-11	33.300	32.750	33.440	32.560	-0.750	-2.239%	6.74万	0.00亿	0.000%
2026-09-10	34.400	33.500	34.460	33.380	-1.030	-2.983%	9.07万	0.00亿	0.000%
2026-09-09	34.880	34.530	34.940	34.420	-0.610	-1.736%	5.79万	0.00亿	0.000%
2026-09-08	35.080	35.140	35.300	34.760	-0.030	-0.085%	7.10万	0.00亿	0.000%
2026-09-07	35.440	35.170	35.690	35.070	-0.340	-0.957%	5.64万	0.00亿	0.000%
2026-09-04	35.120	35.510	35.870	34.880	0.480	1.370%	8.34万	0.00亿	0.000%
2026-09-03	34.910	35.030	35.300	34.900	0.180	0.516%	4.89万	0.00亿	0.000%
2026-09-02	34.930	34.850	35.180	34.530	-0.120	-0.343%	5.80万	0.00亿	0.000%
2026-09-01	34.550	34.970	35.190	34.510	0.470	1.362%	8.27万	0.00亿	0.000%
2026-08-31	34.900	34.500	34.900	34.360	-0.540	-1.541%	7.27万	0.00亿	0.000%
2026-08-28	35.100	35.040	35.380	34.890	-0.060	-0.171%	5.50万	0.00亿	0.000%
2026-08-27	35.360	35.100	35.590	34.820	-0.390	-1.099%	7.75万	0.00亿	0.000%
2026-08-26	35.400	35.490	35.730	35.300	0.110	0.311%	4.94万	0.00亿	0.000%
2026-08-25	34.500	35.380	35.450	34.480	0.770	2.225%	7.51万	0.00亿	0.000%
2026-08-24	35.080	34.610	35.350	34.430	-0.760	-2.149%	7.58万	0.00亿	0.000%
2026-08-21	36.100	35.370	36.120	35.050	-1.170	-3.202%	11.56万	0.00亿	0.000%
2026-08-20	35.470	36.540	36.990	35.470	1.290	3.660%	18.14万	0.00亿	0.000%
2026-08-19	35.900	35.250	36.200	35.190	-0.750	-2.083%	10.01万	0.00亿	0.000%
2026-08-18	36.890	36.000	37.100	35.860	-1.050	-2.834%	13.56万	0.00亿	0.000%
2026-08-17	37.540	37.050	37.750	36.580	-0.450	-1.200%	17.12万	0.00亿	0.000%
2026-08-14	36.620	37.500	37.990	36.220	0.690	1.874%	15.18万	0.00亿	0.000%
2026-08-13	37.030	36.810	37.440	36.440	-0.230	-0.621%	12.22万	0.00亿	0.000%
2026-08-12	37.000	37.040	37.580	36.770	-0.150	-0.403%	7.95万	0.00亿	0.000%
2026-08-11	36.680	37.190	37.500	36.680	0.170	0.459%	9.95万	0.00亿	0.000%
2026-08-10	36.630	37.020	37.970	36.500	0.400	1.092%	14.75万	0.00亿	0.000%
2026-08-07	35.780	36.620	36.650	35.550	0.730	2.034%	11.09万	0.00亿	0.000%
2026-08-06	36.400	35.890	36.500	35.500	-0.510	-1.401%	7.29万	0.00亿	0.000%
2026-08-05	36.550	36.400	36.980	36.200	-0.100	-0.274%	7.83万	0.00亿	0.000%
2026-08-04	37.010	36.500	37.260	36.400	-0.290	-0.788%	8.43万	0.00亿	0.000%
2026-08-03	36.880	36.790	37.140	36.440	-0.090	-0.244%	6.16万	0.00亿	0.000%
2026-07-31	35.870	36.880	36.970	35.620	0.280	0.765%	9.35万	0.00亿	0.000%
2026-07-30	35.760	36.600	37.140	35.580	0.720	2.007%	11.87万	0.00亿	0.000%
2026-07-29	34.650	35.880	36.010	34.630	1.280	3.699%	11.00万	0.00亿	0.000%
2026-07-28	34.580	34.600	34.950	34.400	-0.190	-0.546%	4.59万	0.00亿	0.000%
2026-07-27	33.750	34.790	34.990	33.720	0.900	2.656%	6.73万	0.00亿	0.000%
2026-07-24	35.200	33.890	35.580	33.880	-1.690	-4.750%	8.16万	0.00亿	0.000%
2026-07-23	35.400	35.580	35.850	34.930	-0.170	-0.476%	7.22万	0.00亿	0.000%
2026-07-22	35.300	35.750	35.760	35.030	0.260	0.733%	8.98万	0.00亿	0.000%
2026-07-21	35.700	35.490	36.160	35.100	-0.510	-1.417%	10.55万	0.00亿	0.000%
2026-07-20	34.810	36.000	36.040	34.780	0.700	1.983%	9.34万	0.00亿	0.000%
2026-07-17	36.280	35.300	36.600	35.050	-1.340	-3.657%	10.72万	0.00亿	0.000%
2026-07-16	35.700	36.640	37.100	35.400	0.550	1.524%	13.67万	0.00亿	0.000%
2026-07-15	34.600	36.090	36.590	34.520	1.150	3.291%	14.13万	0.00亿	0.000%
2026-07-14	33.940	34.940	35.030	33.800	1.110	3.281%	9.17万	0.00亿	0.000%
2026-07-13	34.100	33.830	34.870	33.640	-0.510	-1.485%	6.76万	0.00亿	0.000%
2026-07-10	33.740	34.340	35.060	33.260	0.470	1.388%	9.54万	0.00亿	0.000%
2026-07-09	33.610	33.870	34.600	33.420	0.030	0.089%	6.01万	0.00亿	0.000%
2026-07-08	34.140	33.840	34.480	33.400	-0.310	-0.908%	7.64万	0.00亿	0.000%
2026-07-07	35.360	34.150	35.670	34.140	-1.600	-4.476%	8.39万	0.00亿	0.000%
2026-07-06	35.400	35.750	36.430	35.200	0.070	0.196%	10.44万	0.00亿	0.000%
2026-07-03	35.660	35.680	36.040	35.200	0.300	0.848%	7.29万	0.00亿	0.000%
2026-07-02	35.500	35.380	36.300	35.080	-0.220	-0.618%	9.30万	0.00亿	0.000%
2026-07-01	33.800	35.600	35.750	33.610	1.720	5.077%	12.50万	0.00亿	0.000%
2026-06-30	34.800	33.880	34.800	33.560	-1.150	-3.283%	9.20万	0.00亿	0.000%
2026-06-29	33.330	35.030	35.500	32.530	1.700	5.101%	11.82万	0.00亿	0.000%
2026-06-26	34.250	33.330	34.460	33.210	-0.990	-2.885%	6.03万	0.00亿	0.000%
2026-06-25	33.610	34.320	34.550	32.950	0.230	0.675%	9.35万	0.00亿	0.000%
2026-06-24	35.230	34.090	35.600	34.000	-1.140	-3.236%	7.63万	0.00亿	0.000%
2026-06-23	34.970	35.230	36.080	34.860	0.060	0.171%	8.74万	0.00亿	0.000%
2026-06-22	34.320	35.170	35.260	32.750	0.510	1.471%	11.24万	0.00亿	0.000%
2026-06-18	34.680	34.660	35.520	34.580	-0.140	-0.402%	8.24万	0.00亿	0.000%
2026-06-17	34.460	34.800	35.260	34.250	0.200	0.578%	5.94万	0.00亿	0.000%
2026-06-16	34.650	34.600	35.000	34.300	-0.230	-0.660%	4.46万	0.00亿	0.000%
2026-06-15	34.400	34.830	34.900	34.250	0.270	0.781%	5.59万	0.00亿	0.000%
2026-06-12	33.660	34.560	34.810	33.300	1.030	3.072%	7.00万	0.00亿	0.000%
2026-06-11	33.650	33.530	34.080	33.170	-0.240	-0.711%	4.52万	0.00亿	0.000%
2026-06-10	33.270	33.770	33.830	33.100	0.300	0.896%	4.92万	0.00亿	0.000%
2026-06-09	33.950	33.470	34.150	33.190	-0.360	-1.064%	5.99万	0.00亿	0.000%
2026-06-08	34.550	33.830	35.200	33.610	-1.170	-3.343%	7.67万	0.00亿	0.000%
2026-06-05	35.000	35.000	35.690	34.940	0.260	0.748%	5.72万	0.00亿	0.000%
2026-06-04	35.550	34.740	35.960	34.730	-0.500	-1.419%	6.98万	0.00亿	0.000%
2026-06-03	36.610	35.240	36.670	35.010	-1.570	-4.265%	11.47万	0.00亿	0.000%
2026-06-02	37.330	36.810	37.500	36.700	-0.740	-1.971%	5.28万	0.00亿	0.000%
2026-06-01	37.250	37.550	37.560	36.850	0.140	0.374%	5.94万	0.00亿	0.000%
2026-05-29	36.270	37.410	38.150	36.270	0.990	2.718%	9.60万	0.00亿	0.000%
2026-05-28	36.880	36.420	37.060	36.200	-0.880	-2.359%	6.72万	0.00亿	0.000%
2026-05-27	36.200	37.300	37.660	35.800	0.900	2.473%	9.96万	0.00亿	0.000%
2026-05-26	36.630	36.400	36.930	36.030	-0.230	-0.628%	6.24万	0.00亿	0.000%
2026-05-25	36.970	36.630	37.170	36.350	-0.370	-1.000%	6.54万	0.00亿	0.000%
2026-05-22	36.880	37.000	37.210	36.380	0.280	0.763%	6.30万	0.00亿	0.000%
2026-05-21	36.830	36.720	37.700	36.670	-0.090	-0.244%	9.86万	0.00亿	0.000%
2026-05-20	37.780	36.810	37.980	36.750	-1.300	-3.411%	11.26万	0.00亿	0.000%
2026-05-19	38.500	38.110	38.840	37.850	-0.490	-1.269%	7.26万	0.00亿	0.000%
2026-05-18	39.740	38.600	39.750	38.420	-1.190	-2.991%	7.85万	0.00亿	0.000%
2026-05-15	39.680	39.790	40.110	39.250	0.140	0.353%	6.88万	0.00亿	0.000%
2026-05-14	40.720	39.650	41.000	39.630	-1.250	-3.056%	13.30万	0.00亿	0.000%
2026-05-13	41.150	40.900	41.340	40.570	-0.240	-0.583%	10.00万	0.00亿	0.000%
2026-05-12	41.810	41.140	41.810	41.110	-0.820	-1.954%	7.42万	0.00亿	0.000%
2026-05-11	41.320	41.960	41.970	40.950	0.610	1.475%	9.15万	0.00亿	0.000%
2026-05-08	41.620	41.350	41.970	41.230	-0.420	-1.006%	7.46万	0.00亿	0.000%
2026-05-07	42.410	41.770	42.610	41.550	-0.640	-1.509%	8.57万	0.00亿	0.000%
2026-05-06	42.180	42.410	42.550	42.000	0.230	0.545%	6.22万	0.00亿	0.000%
2026-04-30	43.100	42.180	43.120	42.160	-1.080	-2.497%	7.46万	0.00亿	0.000%
2026-04-29	43.150	43.260	43.450	42.750	-0.230	-0.529%	6.72万	0.00亿	0.000%
2026-04-28	42.700	43.490	43.750	42.700	0.810	1.898%	9.74万	0.00亿	0.000%
2026-04-27	42.880	42.680	42.980	42.320	-0.550	-1.272%	7.60万	0.00亿	0.000%
2026-04-24	42.490	43.230	44.500	42.100	0.580	1.360%	17.03万	0.00亿	0.000%
2026-04-23	41.360	42.650	42.780	40.900	1.300	3.144%	15.18万	0.00亿	0.000%
2026-04-22	40.700	41.350	41.400	40.600	0.560	1.373%	6.00万	0.00亿	0.000%
2026-04-21	41.100	40.790	41.490	40.670	-0.280	-0.682%	6.01万	0.00亿	0.000%
2026-04-20	40.950	41.070	41.600	40.380	-0.140	-0.340%	10.05万	0.00亿	0.000%
2026-04-17	41.490	41.210	41.500	40.800	-0.420	-1.009%	6.58万	0.00亿	0.000%
2026-04-16	41.350	41.630	41.730	41.090	0.260	0.628%	5.37万	0.00亿	0.000%
2026-04-15	41.800	41.370	41.880	41.300	-0.210	-0.505%	5.73万	0.00亿	0.000%
2026-04-14	41.600	41.580	41.790	40.770	0.100	0.241%	7.76万	0.00亿	0.000%
2026-04-13	41.860	41.480	41.910	41.370	0.000	0.000%	4.75万	0.00亿	0.000%
2026-04-10	41.900	42.130	42.380	41.880	0.000	0.000%	6.47万	0.00亿	0.000%
2026-04-09	41.950	41.820	42.360	41.720	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-08	41.700	42.460	42.470	41.660	0.000	0.000%	7.66万	0.00亿	0.000%
2026-04-07	41.120	41.170	41.450	40.830	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-03	41.580	40.990	41.600	40.820	0.000	0.000%	4.85万	0.00亿	0.000%
2026-04-02	42.270	41.550	42.270	41.100	0.000	0.000%	7.99万	0.00亿	0.000%
2026-04-01	42.560	42.480	42.700	41.830	0.000	0.000%	7.08万	0.00亿	0.000%