振德医疗（603301）历史行情

以下为振德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
2026-10-19	76.780	77.700	78.570	76.000	1.020	1.330%	0.92万	0.00亿	0.000%
2026-10-16	77.360	76.680	77.490	75.090	0.230	0.301%	0.86万	0.00亿	0.000%
2026-10-15	78.020	76.450	78.160	75.350	-2.350	-2.982%	0.96万	0.00亿	0.000%
2026-10-14	78.700	78.800	79.370	77.930	0.300	0.382%	0.80万	0.00亿	0.000%
2026-10-13	77.910	78.500	78.500	76.110	0.200	0.255%	1.08万	0.00亿	0.000%
2026-10-12	80.800	78.300	81.660	76.000	-2.700	-3.333%	1.44万	0.00亿	0.000%
2026-10-09	78.800	81.000	81.360	78.410	2.510	3.198%	1.83万	0.00亿	0.000%
2026-10-08	75.380	78.490	79.660	75.380	3.320	4.417%	1.53万	0.00亿	0.000%
2026-10-07	76.000	75.170	76.490	74.090	-0.630	-0.831%	139.11万	1.04亿	0.527%
2026-10-06	76.000	75.170	76.490	74.090	-0.630	-0.831%	139.11万	1.04亿	0.527%
2026-10-05	76.000	75.170	76.490	74.090	-0.630	-0.831%	139.11万	1.04亿	0.527%
2026-10-02	76.000	75.170	76.490	74.090	-0.630	-0.831%	139.11万	1.04亿	0.527%
2026-10-01	76.000	75.170	76.490	74.090	-0.630	-0.831%	139.11万	1.04亿	0.527%
2026-09-30	76.000	75.170	76.490	74.090	-0.630	-0.831%	1.39万	0.00亿	0.000%
2026-09-29	74.070	75.800	76.290	73.030	0.990	1.323%	1.65万	0.00亿	0.000%
2026-09-28	77.700	74.810	78.480	73.760	-3.670	-4.676%	1.25万	0.00亿	0.000%
2026-09-27	80.990	78.480	81.530	78.020	-2.470	-3.051%	187.86万	1.49亿	0.712%
2026-09-24	80.990	78.480	81.530	78.020	-2.470	-3.051%	1.88万	0.00亿	0.000%
2026-09-23	80.050	80.950	81.110	78.150	0.960	1.200%	2.20万	0.00亿	0.000%
2026-09-22	80.040	79.990	81.000	78.870	-0.310	-0.386%	2.30万	0.00亿	0.000%
2026-09-21	82.020	80.300	82.980	79.880	-1.670	-2.037%	1.75万	0.00亿	0.000%
2026-09-18	81.970	81.970	82.780	80.600	0.230	0.281%	1.39万	0.00亿	0.000%
2026-09-17	82.470	81.740	83.500	81.660	-1.040	-1.256%	1.15万	0.00亿	0.000%
2026-09-16	82.050	82.780	82.950	80.860	0.810	0.988%	1.73万	0.00亿	0.000%
2026-09-15	81.770	81.970	82.440	80.920	0.240	0.294%	1.21万	0.00亿	0.000%
2026-09-14	81.500	81.730	82.500	80.690	0.490	0.603%	1.09万	0.00亿	0.000%
2026-09-11	84.190	81.240	84.190	80.010	-2.910	-3.458%	1.26万	0.00亿	0.000%
2026-09-10	83.400	84.150	84.400	81.320	0.950	1.142%	1.05万	0.00亿	0.000%
2026-09-09	84.000	83.200	84.840	82.050	-0.260	-0.312%	1.08万	0.00亿	0.000%
2026-09-08	80.500	83.460	83.700	79.550	3.520	4.403%	1.39万	0.00亿	0.000%
2026-09-07	81.200	79.940	81.650	79.690	-1.290	-1.588%	1.19万	0.00亿	0.000%
2026-09-04	81.700	81.230	82.490	80.300	-0.070	-0.086%	1.25万	0.00亿	0.000%
2026-09-03	79.800	81.300	81.500	79.010	2.320	2.937%	1.26万	0.00亿	0.000%
2026-09-02	81.450	78.980	81.600	78.270	-2.370	-2.913%	1.58万	0.00亿	0.000%
2026-09-01	81.700	81.350	82.100	80.880	-0.350	-0.428%	1.17万	0.00亿	0.000%
2026-08-31	83.580	81.700	84.000	81.400	-2.410	-2.865%	1.61万	0.00亿	0.000%
2026-08-28	84.490	84.110	84.890	83.520	0.020	0.024%	1.92万	0.00亿	0.000%
2026-08-27	84.390	84.090	86.400	83.500	-0.460	-0.544%	1.69万	0.00亿	0.000%
2026-08-26	82.900	84.550	84.960	82.050	1.690	2.040%	1.17万	0.00亿	0.000%
2026-08-25	82.200	82.860	83.070	80.950	0.570	0.693%	1.34万	0.00亿	0.000%
2026-08-24	82.030	82.290	82.480	80.700	0.470	0.574%	1.14万	0.00亿	0.000%
2026-08-21	82.470	81.820	82.700	80.610	-0.780	-0.944%	1.28万	0.00亿	0.000%
2026-08-20	81.850	82.600	83.390	80.480	0.870	1.064%	1.64万	0.00亿	0.000%
2026-08-19	86.170	81.730	86.600	81.500	-4.670	-5.405%	2.46万	0.00亿	0.000%
2026-08-18	85.970	86.400	86.970	84.560	0.780	0.911%	1.89万	0.00亿	0.000%
2026-08-17	83.960	85.620	85.690	82.520	2.100	2.514%	1.94万	0.00亿	0.000%
2026-08-14	84.420	83.520	85.540	82.540	-0.660	-0.784%	1.55万	0.00亿	0.000%
2026-08-13	84.400	84.180	86.800	83.080	0.180	0.214%	2.24万	0.00亿	0.000%
2026-08-12	82.070	84.000	84.130	81.520	1.850	2.252%	1.88万	0.00亿	0.000%
2026-08-11	84.080	82.150	84.500	82.010	-2.270	-2.689%	1.66万	0.00亿	0.000%
2026-08-10	85.330	84.420	85.480	81.060	-0.900	-1.055%	2.70万	0.00亿	0.000%
2026-08-07	87.340	85.320	88.050	85.320	-2.010	-2.302%	2.61万	0.00亿	0.000%
2026-08-06	88.000	87.330	89.200	87.000	-0.450	-0.513%	1.95万	0.00亿	0.000%
2026-08-05	86.500	87.780	88.530	85.500	0.980	1.129%	2.52万	0.00亿	0.000%
2026-08-04	88.600	86.800	88.980	84.770	-1.460	-1.654%	2.93万	0.00亿	0.000%
2026-08-03	90.090	88.260	92.200	87.890	-2.740	-3.011%	2.26万	0.00亿	0.000%
2026-07-31	89.500	91.000	91.380	88.650	1.740	1.949%	3.31万	0.00亿	0.000%
2026-07-30	88.080	89.260	89.770	87.090	1.170	1.328%	1.82万	0.00亿	0.000%
2026-07-29	85.810	88.090	88.110	85.170	2.290	2.669%	2.32万	0.00亿	0.000%
2026-07-28	86.490	85.800	86.890	85.180	-0.640	-0.740%	1.42万	0.00亿	0.000%
2026-07-27	87.000	86.440	87.000	84.120	0.140	0.162%	1.86万	0.00亿	0.000%
2026-07-24	87.500	86.300	87.900	85.410	-0.400	-0.461%	1.22万	0.00亿	0.000%
2026-07-23	84.300	86.700	86.820	83.500	2.700	3.214%	1.31万	0.00亿	0.000%
2026-07-22	86.450	84.000	87.770	82.820	-3.200	-3.670%	2.04万	0.00亿	0.000%
2026-07-21	85.260	87.200	88.400	84.060	2.100	2.468%	2.07万	0.00亿	0.000%
2026-07-20	84.650	85.100	85.820	82.480	0.380	0.449%	1.84万	0.00亿	0.000%
2026-07-17	82.980	84.720	86.880	80.810	2.070	2.505%	2.30万	0.00亿	0.000%
2026-07-16	84.920	82.650	84.920	81.010	-2.150	-2.535%	1.83万	0.00亿	0.000%
2026-07-15	89.000	84.800	89.800	83.900	-4.110	-4.623%	2.29万	0.00亿	0.000%
2026-07-14	87.600	88.910	89.770	86.480	1.710	1.961%	2.49万	0.00亿	0.000%
2026-07-13	87.880	87.200	88.790	86.030	-0.090	-0.103%	1.94万	0.00亿	0.000%
2026-07-10	87.350	87.290	88.730	84.890	-0.710	-0.807%	2.23万	0.00亿	0.000%
2026-07-09	89.360	88.000	90.850	87.000	-1.790	-1.994%	1.75万	0.00亿	0.000%
2026-07-08	89.350	89.790	90.190	87.800	0.070	0.078%	2.17万	0.00亿	0.000%
2026-07-07	89.180	89.720	90.370	86.200	1.720	1.955%	2.41万	0.00亿	0.000%
2026-07-06	86.200	88.000	88.660	85.130	1.990	2.314%	1.84万	0.00亿	0.000%
2026-07-03	84.150	86.010	86.090	83.070	1.970	2.344%	1.60万	0.00亿	0.000%
2026-07-02	86.720	84.040	88.170	83.670	-3.810	-4.337%	1.74万	0.00亿	0.000%
2026-07-01	87.500	87.850	88.720	86.530	0.690	0.792%	1.58万	0.00亿	0.000%
2026-06-30	90.400	87.160	90.400	85.150	-2.030	-2.276%	2.34万	0.00亿	0.000%
2026-06-29	87.130	89.190	89.230	85.420	2.060	2.364%	2.30万	0.00亿	0.000%
2026-06-26	89.500	87.130	90.660	86.900	-1.990	-2.233%	1.90万	0.00亿	0.000%
2026-06-25	87.360	89.120	89.730	85.740	1.060	1.204%	2.30万	0.00亿	0.000%
2026-06-24	87.990	88.060	89.180	86.300	1.260	1.452%	2.23万	0.00亿	0.000%
2026-06-23	86.250	86.800	87.440	85.500	0.340	0.393%	1.51万	0.00亿	0.000%
2026-06-22	89.060	86.460	90.780	83.830	-2.540	-2.854%	2.24万	0.00亿	0.000%
2026-06-18	88.100	89.000	89.300	86.510	1.150	1.309%	2.11万	0.00亿	0.000%
2026-06-17	88.200	87.850	89.200	86.880	0.150	0.171%	1.88万	0.00亿	0.000%
2026-06-16	86.200	87.700	88.360	84.700	2.100	2.453%	2.99万	0.00亿	0.000%
2026-06-15	84.450	85.600	85.700	81.310	0.300	0.352%	3.42万	0.00亿	0.000%
2026-06-12	83.940	85.300	86.150	80.300	1.530	1.826%	7.01万	0.00亿	0.000%
2026-06-11	82.200	83.770	85.520	81.210	1.420	1.724%	3.62万	0.00亿	0.000%
2026-06-10	81.350	82.350	82.870	79.250	1.040	1.279%	2.49万	0.00亿	0.000%
2026-06-09	79.300	81.310	81.480	76.920	2.630	3.343%	3.55万	0.00亿	0.000%
2026-06-08	79.710	78.680	80.700	76.330	-1.180	-1.478%	2.59万	0.00亿	0.000%
2026-06-05	82.750	79.860	82.750	79.700	-2.910	-3.516%	2.23万	0.00亿	0.000%
2026-06-04	84.700	82.770	84.700	81.840	-2.220	-2.612%	1.50万	0.00亿	0.000%
2026-06-03	83.600	84.990	85.380	83.260	0.360	0.425%	2.26万	0.00亿	0.000%
2026-06-02	82.680	84.630	85.010	81.640	1.950	2.358%	2.65万	0.00亿	0.000%
2026-06-01	83.430	82.680	84.440	81.500	-0.510	-0.613%	2.53万	0.00亿	0.000%
2026-05-29	84.500	83.190	85.640	82.640	-1.250	-1.480%	2.11万	0.00亿	0.000%
2026-05-28	86.300	84.440	86.300	82.710	-1.430	-1.665%	2.03万	0.00亿	0.000%
2026-05-27	86.800	85.870	87.700	83.320	-0.890	-1.026%	2.84万	0.00亿	0.000%
2026-05-26	89.300	86.760	89.300	80.650	-2.490	-2.790%	4.54万	0.00亿	0.000%
2026-05-25	93.630	89.250	94.200	88.700	-3.150	-3.409%	3.47万	0.00亿	0.000%
2026-05-22	92.020	92.400	93.060	89.570	2.650	2.953%	3.75万	0.00亿	0.000%
2026-05-21	90.800	89.750	93.250	88.190	-1.050	-1.156%	3.22万	0.00亿	0.000%
2026-05-20	95.000	90.800	95.670	89.680	-3.780	-3.997%	3.50万	0.00亿	0.000%
2026-05-19	93.650	94.580	96.180	93.590	0.980	1.047%	4.17万	0.00亿	0.000%
2026-05-18	92.700	93.600	95.010	90.850	1.950	2.128%	4.29万	0.00亿	0.000%
2026-05-15	90.700	91.650	92.890	88.340	1.960	2.185%	6.34万	0.00亿	0.000%
2026-05-14	92.400	89.690	92.700	89.250	-2.670	-2.891%	1.35万	0.00亿	0.000%
2026-05-13	92.970	92.360	92.970	90.170	0.790	0.863%	1.51万	0.00亿	0.000%
2026-05-12	93.420	91.570	93.530	91.040	-1.540	-1.654%	1.21万	0.00亿	0.000%
2026-05-11	94.660	93.110	95.350	92.910	-1.350	-1.429%	1.60万	0.00亿	0.000%
2026-05-08	94.200	94.460	94.690	92.190	1.250	1.341%	1.58万	0.00亿	0.000%
2026-05-07	93.330	93.210	94.590	92.400	0.230	0.247%	1.85万	0.00亿	0.000%
2026-05-06	92.700	92.980	93.610	91.390	0.980	1.065%	1.84万	0.00亿	0.000%
2026-04-30	89.900	92.000	92.520	89.190	2.290	2.553%	2.04万	0.00亿	0.000%
2026-04-29	90.480	89.710	90.480	88.420	0.130	0.145%	1.33万	0.00亿	0.000%
2026-04-28	89.480	89.580	90.550	88.710	0.360	0.403%	1.22万	0.00亿	0.000%
2026-04-27	90.280	89.220	90.760	88.610	-0.880	-0.977%	1.44万	0.00亿	0.000%
2026-04-24	91.590	90.100	91.640	88.400	-1.370	-1.498%	2.38万	0.00亿	0.000%
2026-04-23	93.360	91.470	93.360	91.060	-1.700	-1.825%	2.14万	0.00亿	0.000%
2026-04-22	94.900	93.170	95.050	92.600	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-21	94.230	94.600	95.550	93.730	0.250	0.265%	2.07万	0.00亿	0.000%
2026-04-20	95.900	94.350	96.700	93.200	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-17	91.170	95.060	96.200	90.700	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-16	86.690	92.010	92.020	86.350	6.750	7.920%	5.00万	4.46亿	1.900%
2026-04-15	85.540	85.260	85.720	84.110	0.000	0.000%	2.30万	0.00亿	0.000%
2026-04-14	84.970	84.700	86.250	82.490	0.200	0.237%	3.10万	0.00亿	0.000%
2026-04-13	81.700	84.500	86.230	81.700	0.000	0.000%	3.79万	0.00亿	0.000%
2026-04-10	87.690	81.470	87.910	81.460	0.000	0.000%	3.59万	0.00亿	0.000%
2026-04-09	88.700	86.700	88.700	84.830	0.000	0.000%	3.15万	0.00亿	0.000%
2026-04-08	89.700	89.990	90.700	86.700	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-07	91.940	89.000	92.800	87.860	0.000	0.000%	3.39万	0.00亿	0.000%
2026-04-03	98.900	91.400	100.160	90.880	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-02	99.920	97.930	102.000	97.600	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-01	99.500	99.920	101.100	96.190	0.000	0.000%	5.36万	0.00亿	0.000%