济民健康（603222）历史行情
以下为济民健康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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 7.660 | 7.990 | 7.990 | 7.630 | 0.290 | 3.766% | 938.93万 | 0.73亿 | 1.788% |
| 2026-10-19 | 7.680 | 7.700 | 7.820 | 7.520 | -0.070 | -0.901% | 8.36万 | 0.00亿 | 0.000% |
| 2026-10-16 | 7.960 | 7.770 | 8.140 | 7.740 | -0.140 | -1.770% | 11.09万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.840 | 7.910 | 8.070 | 7.800 | -0.100 | -1.248% | 10.62万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.150 | 8.010 | 8.200 | 7.990 | -0.200 | -2.436% | 10.39万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.050 | 8.210 | 8.330 | 7.950 | 0.070 | 0.860% | 18.88万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.270 | 8.140 | 8.360 | 8.090 | -0.160 | -1.928% | 15.65万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.990 | 8.300 | 8.320 | 7.780 | 0.250 | 3.106% | 20.76万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.290 | 8.050 | 8.390 | 7.900 | -0.020 | -0.248% | 23.01万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.050 | 8.070 | 8.240 | 7.950 | 0.150 | 1.894% | 2,114.43万 | 1.71亿 | 4.027% |
| 2026-10-06 | 8.050 | 8.070 | 8.240 | 7.950 | 0.150 | 1.894% | 2,114.43万 | 1.71亿 | 4.027% |
| 2026-10-05 | 8.050 | 8.070 | 8.240 | 7.950 | 0.150 | 1.894% | 2,114.43万 | 1.71亿 | 4.027% |
| 2026-10-02 | 8.050 | 8.070 | 8.240 | 7.950 | 0.150 | 1.894% | 2,114.43万 | 1.71亿 | 4.027% |
| 2026-10-01 | 8.050 | 8.070 | 8.240 | 7.950 | 0.150 | 1.894% | 2,114.43万 | 1.71亿 | 4.027% |
| 2026-09-30 | 8.050 | 8.070 | 8.240 | 7.950 | 0.150 | 1.894% | 21.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.030 | 7.920 | 8.490 | 7.800 | -0.090 | -1.124% | 24.75万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.200 | 8.010 | 8.490 | 7.970 | -0.260 | -3.144% | 25.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.940 | 8.270 | 8.980 | 8.190 | -0.670 | -7.494% | 5,535.39万 | 4.75亿 | 10.542% |
| 2026-09-24 | 8.940 | 8.270 | 8.980 | 8.190 | -0.670 | -7.494% | 55.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.080 | 8.940 | 8.940 | 8.040 | 0.810 | 9.963% | 32.99万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.880 | 8.130 | 8.280 | 7.820 | 0.240 | 3.042% | 17.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.800 | 7.890 | 7.960 | 7.640 | 0.120 | 1.544% | 14.73万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.790 | 7.770 | 7.960 | 7.710 | -0.030 | -0.385% | 12.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.730 | 7.800 | 7.880 | 7.670 | 0.070 | 0.906% | 10.71万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.680 | 7.730 | 7.740 | 7.530 | 0.050 | 0.651% | 6.57万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.720 | 7.680 | 7.820 | 7.660 | -0.100 | -1.285% | 6.46万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.850 | 7.780 | 7.870 | 7.710 | 0.000 | 0.000% | 6.74万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.880 | 7.780 | 7.900 | 7.710 | -0.170 | -2.138% | 7.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.100 | 7.950 | 8.120 | 7.880 | -0.180 | -2.214% | 14.16万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.100 | 8.130 | 8.500 | 8.010 | 0.010 | 0.123% | 18.77万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.030 | 8.120 | 8.140 | 8.010 | 0.030 | 0.371% | 6.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.000 | 8.090 | 8.170 | 7.960 | 0.040 | 0.497% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.310 | 8.050 | 8.670 | 7.970 | -0.250 | -3.012% | 14.15万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.170 | 8.300 | 8.310 | 8.120 | 0.120 | 1.467% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.110 | 8.180 | 8.240 | 8.050 | 0.000 | 0.000% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.950 | 8.180 | 8.310 | 7.950 | 0.180 | 2.250% | 11.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.150 | 8.000 | 8.150 | 7.950 | -0.200 | -2.439% | 8.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.250 | 8.200 | 8.300 | 8.160 | -0.040 | -0.485% | 8.46万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.250 | 8.240 | 8.330 | 8.150 | -0.010 | -0.121% | 9.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.250 | 8.250 | 8.430 | 8.140 | -0.030 | -0.362% | 9.91万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.020 | 8.280 | 8.320 | 7.880 | 0.220 | 2.730% | 13.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.320 | 8.060 | 8.320 | 7.970 | -0.160 | -1.946% | 14.09万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.340 | 8.220 | 8.490 | 8.160 | -0.330 | -3.860% | 20.32万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.670 | 8.550 | 8.850 | 8.470 | 0.130 | 1.544% | 17.00万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.770 | 8.420 | 8.800 | 8.420 | -0.390 | -4.427% | 15.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.080 | 8.810 | 9.150 | 8.770 | -0.150 | -1.674% | 15.60万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.900 | 8.960 | 8.980 | 8.750 | -0.010 | -0.111% | 16.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.010 | 8.970 | 9.180 | 8.800 | -0.060 | -0.664% | 20.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.020 | 9.030 | 9.270 | 8.880 | 0.010 | 0.111% | 26.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.840 | 9.020 | 9.120 | 8.800 | 0.160 | 1.806% | 25.87万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.710 | 8.860 | 9.060 | 8.700 | 0.030 | 0.340% | 31.40万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.740 | 8.830 | 9.130 | 8.610 | 0.060 | 0.684% | 40.65万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.390 | 8.770 | 8.780 | 8.330 | 0.180 | 2.095% | 52.51万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.450 | 8.590 | 8.850 | 8.140 | 0.040 | 0.468% | 56.32万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.000 | 8.550 | 9.180 | 8.310 | -0.120 | -1.384% | 72.54万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.300 | 8.670 | 8.670 | 7.890 | 0.790 | 10.025% | 18.97万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.300 | 7.880 | 7.880 | 7.250 | 0.720 | 10.056% | 14.94万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.100 | 7.160 | 7.180 | 7.060 | 0.160 | 2.286% | 15.82万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.350 | 7.000 | 7.620 | 6.950 | -0.430 | -5.787% | 23.23万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.780 | 7.430 | 7.830 | 7.300 | -0.350 | -4.499% | 25.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.900 | 7.780 | 8.150 | 7.770 | -0.180 | -2.261% | 17.10万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.800 | 7.960 | 8.190 | 7.720 | 0.050 | 0.632% | 20.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.750 | 7.910 | 8.330 | 7.750 | -0.110 | -1.372% | 29.57万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.700 | 8.020 | 8.760 | 7.880 | -0.740 | -8.447% | 43.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.160 | 8.760 | 9.220 | 8.160 | 0.150 | 1.742% | 34.36万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.720 | 8.610 | 8.780 | 8.070 | -0.360 | -4.013% | 40.97万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.930 | 8.970 | 9.800 | 8.690 | -0.190 | -2.074% | 35.63万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.700 | 9.160 | 9.980 | 8.630 | -0.290 | -3.069% | 42.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 9.460 | 9.450 | 9.980 | 9.380 | -0.100 | -1.047% | 49.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 9.790 | 9.550 | 10.150 | 9.450 | -0.390 | -3.924% | 49.49万 | 0.00亿 | 0.000% |
| 2026-07-14 | 9.020 | 9.940 | 9.940 | 8.880 | 0.900 | 9.956% | 52.54万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.690 | 9.040 | 10.110 | 9.000 | -0.840 | -8.502% | 45.44万 | 0.00亿 | 0.000% |
| 2026-07-10 | 10.480 | 9.880 | 10.900 | 9.820 | -0.240 | -2.372% | 69.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.000 | 10.120 | 10.120 | 8.860 | 0.920 | 10.000% | 55.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.660 | 9.200 | 9.460 | 8.510 | 0.540 | 6.236% | 43.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.400 | 8.660 | 8.700 | 8.380 | -0.020 | -0.230% | 25.22万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.150 | 8.680 | 8.980 | 8.000 | 0.520 | 6.373% | 39.42万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.280 | 8.160 | 8.540 | 7.980 | -0.040 | -0.488% | 24.44万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.240 | 8.200 | 8.790 | 8.160 | -0.080 | -0.966% | 37.42万 | 0.00亿 | 0.000% |
| 2026-07-01 | 9.000 | 8.280 | 9.000 | 7.980 | -0.170 | -2.012% | 52.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.000 | 8.450 | 8.450 | 8.000 | 0.770 | 10.026% | 9.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.990 | 7.680 | 7.680 | 6.950 | 0.700 | 10.029% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.250 | 6.980 | 7.250 | 6.960 | -0.290 | -3.989% | 10.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.580 | 7.270 | 7.610 | 7.200 | -0.340 | -4.468% | 13.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.920 | 7.610 | 8.130 | 7.600 | -0.410 | -5.112% | 23.98万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.040 | 8.020 | 8.200 | 7.880 | 0.130 | 1.648% | 17.37万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.950 | 7.890 | 7.970 | 7.490 | -0.090 | -1.128% | 18.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.870 | 7.980 | 8.140 | 7.870 | -0.010 | -0.125% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.350 | 7.990 | 8.380 | 7.900 | -0.350 | -4.197% | 15.12万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.130 | 8.340 | 8.470 | 7.930 | 0.250 | 3.090% | 12.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.140 | 8.090 | 8.260 | 8.050 | -0.050 | -0.614% | 8.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.990 | 8.140 | 8.210 | 7.930 | 0.150 | 1.877% | 10.18万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.030 | 7.990 | 8.230 | 7.930 | -0.230 | -2.798% | 11.74万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.500 | 8.220 | 8.700 | 8.200 | -0.350 | -4.084% | 12.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.560 | 8.570 | 8.870 | 8.530 | 0.010 | 0.117% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.500 | 8.560 | 8.710 | 8.290 | -0.070 | -0.811% | 13.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.700 | 8.630 | 8.840 | 8.540 | 0.010 | 0.116% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.880 | 8.620 | 8.950 | 8.540 | -0.250 | -2.818% | 9.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.590 | 8.870 | 9.070 | 8.590 | 0.250 | 2.900% | 15.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.820 | 8.620 | 8.830 | 8.300 | -0.080 | -0.920% | 10.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.750 | 8.700 | 8.860 | 8.650 | -0.080 | -0.911% | 8.12万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.020 | 8.780 | 9.280 | 8.710 | -0.240 | -2.661% | 13.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.010 | 9.020 | 9.140 | 8.820 | -0.050 | -0.551% | 11.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.200 | 9.070 | 9.220 | 8.960 | -0.080 | -0.874% | 10.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.290 | 9.150 | 9.290 | 9.010 | -0.150 | -1.613% | 13.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.780 | 9.300 | 9.950 | 9.220 | -0.470 | -4.811% | 19.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.530 | 9.770 | 10.220 | 9.400 | 0.260 | 2.734% | 22.55万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.800 | 9.510 | 9.990 | 9.490 | -0.320 | -3.255% | 13.13万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.920 | 9.830 | 9.920 | 9.640 | -0.090 | -0.907% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.060 | 9.920 | 10.200 | 9.770 | -0.090 | -0.899% | 12.25万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.920 | 10.010 | 10.070 | 9.850 | 0.020 | 0.200% | 11.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.220 | 9.990 | 10.320 | 9.940 | -0.260 | -2.537% | 17.85万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.380 | 10.250 | 10.770 | 10.230 | -0.050 | -0.485% | 17.03万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.470 | 10.300 | 10.530 | 10.250 | -0.090 | -0.866% | 17.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.130 | 10.390 | 10.550 | 10.010 | 0.270 | 2.668% | 26.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.000 | 10.120 | 10.340 | 9.750 | -0.030 | -0.296% | 29.12万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.450 | 10.150 | 10.480 | 10.080 | -0.270 | -2.591% | 21.26万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.180 | 10.420 | 10.480 | 10.060 | 0.310 | 3.066% | 21.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.730 | 10.110 | 10.270 | 9.710 | 0.310 | 3.163% | 17.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.640 | 9.800 | 10.240 | 9.550 | 0.240 | 2.510% | 24.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.210 | 9.560 | 9.900 | 9.200 | 0.320 | 3.463% | 31.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.520 | 9.240 | 9.640 | 9.130 | -0.460 | -4.742% | 26.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.600 | 9.700 | 9.780 | 9.310 | 0.040 | 0.414% | 27.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.880 | 9.660 | 9.880 | 9.270 | -0.250 | -2.523% | 33.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.240 | 9.910 | 10.300 | 9.900 | -0.380 | -3.693% | 25.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.280 | 10.290 | 10.400 | 10.180 | 0.000 | 0.000% | 15.93万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.380 | 10.310 | 10.420 | 10.150 | -0.030 | -0.290% | 19.61万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.440 | 10.340 | 10.510 | 10.170 | 0.000 | 0.000% | 25.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.610 | 10.540 | 10.650 | 10.320 | 0.000 | 0.000% | 33.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.220 | 10.620 | 10.760 | 10.120 | 0.190 | 1.820% | 51.79万 | 5.45亿 | 9.860% |
| 2026-04-15 | 10.200 | 10.430 | 10.460 | 9.910 | 0.000 | 0.000% | 55.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.230 | 10.040 | 10.350 | 9.980 | -0.130 | -1.278% | 31.68万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.310 | 10.170 | 10.500 | 10.070 | 0.000 | 0.000% | 34.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.300 | 10.210 | 10.580 | 9.880 | 0.000 | 0.000% | 56.94万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.500 | 10.480 | 11.110 | 10.270 | 0.000 | 0.000% | 64.09万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.000 | 10.640 | 11.260 | 10.510 | 0.000 | 0.000% | 81.46万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.300 | 11.270 | 11.520 | 10.100 | 0.000 | 0.000% | 95.91万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.240 | 10.470 | 11.000 | 9.850 | 0.000 | 0.000% | 101.82万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.210 | 10.150 | 10.150 | 9.060 | 0.000 | 0.000% | 48.12万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.000 | 9.230 | 9.250 | 8.860 | 0.000 | 0.000% | 16.09万 | 0.00亿 | 0.000% |