均瑶健康（605388）历史行情
以下为均瑶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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.560 | 6.910 | 7.150 | 6.560 | -0.020 | -0.289% | 6,529.79万 | 4.46亿 | 10.874% |
| 2026-10-08 | 7.400 | 6.930 | 7.790 | 6.760 | -0.460 | -6.225% | 74.96万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.390 | 7.390 | 7.390 | 7.390 | 0.670 | 9.970% | 1,149.99万 | 0.85亿 | 1.915% |
| 2026-10-06 | 7.390 | 7.390 | 7.390 | 7.390 | 0.670 | 9.970% | 1,149.99万 | 0.85亿 | 1.915% |
| 2026-10-05 | 7.390 | 7.390 | 7.390 | 7.390 | 0.670 | 9.970% | 1,149.99万 | 0.85亿 | 1.915% |
| 2026-10-02 | 7.390 | 7.390 | 7.390 | 7.390 | 0.670 | 9.970% | 1,149.99万 | 0.85亿 | 1.915% |
| 2026-10-01 | 7.390 | 7.390 | 7.390 | 7.390 | 0.670 | 9.970% | 1,149.99万 | 0.85亿 | 1.915% |
| 2026-09-30 | 7.390 | 7.390 | 7.390 | 7.390 | 0.670 | 9.970% | 11.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.090 | 6.720 | 6.720 | 6.020 | 0.610 | 9.984% | 20.13万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.000 | 6.110 | 6.160 | 6.000 | 0.060 | 0.992% | 7.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.160 | 6.050 | 6.220 | 6.050 | -0.090 | -1.466% | 700.62万 | 0.43亿 | 1.167% |
| 2026-09-24 | 6.160 | 6.050 | 6.220 | 6.050 | -0.090 | -1.466% | 7.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.210 | 6.140 | 6.310 | 6.130 | -0.130 | -2.073% | 12.68万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.100 | 6.270 | 6.580 | 5.960 | 0.200 | 3.295% | 19.42万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.850 | 6.070 | 6.090 | 5.830 | 0.220 | 3.761% | 6.56万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.840 | 5.850 | 5.970 | 5.830 | -0.010 | -0.171% | 5.30万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.790 | 5.860 | 5.900 | 5.740 | 0.020 | 0.342% | 5.63万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.730 | 5.840 | 5.880 | 5.620 | 0.060 | 1.038% | 6.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.010 | 5.780 | 6.010 | 5.750 | -0.220 | -3.667% | 6.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.050 | 6.000 | 6.090 | 5.930 | -0.070 | -1.153% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.200 | 6.070 | 6.260 | 5.990 | -0.200 | -3.190% | 8.45万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.400 | 6.270 | 6.460 | 6.200 | -0.150 | -2.336% | 7.40万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.500 | 6.420 | 6.700 | 6.360 | -0.100 | -1.534% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.490 | 6.520 | 6.590 | 6.430 | 0.030 | 0.462% | 15.23万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.180 | 6.490 | 6.600 | 6.140 | 0.310 | 5.016% | 17.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.040 | 6.180 | 6.250 | 6.010 | 0.140 | 2.318% | 8.34万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.150 | 6.040 | 6.190 | 6.030 | -0.100 | -1.629% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.280 | 6.140 | 6.300 | 6.110 | -0.170 | -2.694% | 7.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.140 | 6.310 | 6.350 | 6.130 | 0.170 | 2.769% | 11.08万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.300 | 6.140 | 6.300 | 6.080 | -0.120 | -1.917% | 9.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.140 | 6.260 | 6.280 | 6.050 | 0.160 | 2.623% | 10.63万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.110 | 6.100 | 6.170 | 6.030 | 0.030 | 0.494% | 6.20万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.040 | 6.070 | 6.180 | 6.020 | -0.030 | -0.492% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.870 | 6.100 | 6.140 | 5.840 | 0.210 | 3.565% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.980 | 5.890 | 6.000 | 5.840 | -0.080 | -1.340% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.080 | 5.970 | 6.080 | 5.870 | -0.080 | -1.322% | 9.85万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.940 | 6.050 | 6.090 | 5.930 | 0.110 | 1.852% | 15.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.140 | 5.940 | 6.390 | 5.920 | -0.370 | -5.864% | 20.45万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.280 | 6.310 | 6.470 | 6.180 | 0.030 | 0.478% | 22.29万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.150 | 6.280 | 6.280 | 6.010 | 0.140 | 2.280% | 14.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.320 | 6.140 | 6.520 | 6.100 | -0.340 | -5.247% | 24.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.300 | 6.480 | 6.810 | 6.170 | 0.130 | 2.047% | 35.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.120 | 6.350 | 6.350 | 6.100 | 0.180 | 2.917% | 22.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.080 | 6.170 | 6.250 | 6.050 | -0.030 | -0.484% | 24.12万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.840 | 6.200 | 6.200 | 5.840 | 0.300 | 5.085% | 36.80万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.810 | 5.900 | 5.940 | 5.720 | 0.020 | 0.340% | 20.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.980 | 5.880 | 6.020 | 5.760 | -0.090 | -1.508% | 21.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.930 | 5.970 | 6.050 | 5.810 | 0.010 | 0.168% | 35.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.900 | 5.960 | 6.140 | 5.900 | 0.050 | 0.846% | 45.08万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.900 | 5.910 | 5.980 | 5.600 | -0.300 | -4.831% | 42.65万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.770 | 6.210 | 6.340 | 5.650 | 0.090 | 1.471% | 60.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.860 | 6.120 | 6.120 | 5.840 | 0.560 | 10.072% | 14.82万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.090 | 5.560 | 5.560 | 5.080 | 0.510 | 10.099% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.850 | 5.050 | 5.100 | 4.850 | 0.160 | 3.272% | 10.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.660 | 4.890 | 4.920 | 4.620 | 0.220 | 4.711% | 10.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.800 | 4.670 | 4.860 | 4.660 | -0.170 | -3.512% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.780 | 4.840 | 4.860 | 4.680 | 0.060 | 1.255% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.780 | 4.780 | 4.900 | 4.750 | -0.050 | -1.035% | 8.10万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.990 | 4.830 | 4.990 | 4.740 | -0.110 | -2.227% | 13.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.020 | 4.940 | 5.200 | 4.910 | -0.120 | -2.372% | 13.87万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.160 | 5.060 | 5.480 | 5.060 | -0.200 | -3.802% | 16.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.110 | 5.260 | 5.320 | 5.060 | 0.130 | 2.534% | 11.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.960 | 5.130 | 5.160 | 4.900 | 0.160 | 3.219% | 8.79万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.820 | 4.970 | 4.970 | 4.810 | 0.140 | 2.899% | 7.50万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.930 | 4.830 | 5.070 | 4.830 | -0.150 | -3.012% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.780 | 4.980 | 5.080 | 4.750 | 0.160 | 3.320% | 9.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.870 | 4.820 | 4.950 | 4.730 | -0.060 | -1.230% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.900 | 4.880 | 4.940 | 4.810 | -0.030 | -0.611% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.100 | 4.910 | 5.100 | 4.880 | -0.140 | -2.772% | 7.26万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.020 | 5.050 | 5.140 | 5.020 | -0.010 | -0.198% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.000 | 5.060 | 5.080 | 4.920 | 0.110 | 2.222% | 7.95万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.020 | 4.950 | 5.120 | 4.910 | -0.070 | -1.394% | 7.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.840 | 5.020 | 5.070 | 4.810 | 0.190 | 3.934% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.930 | 4.830 | 4.990 | 4.780 | -0.110 | -2.227% | 7.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.920 | 4.940 | 4.970 | 4.760 | 0.040 | 0.816% | 9.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.070 | 4.900 | 5.080 | 4.880 | -0.170 | -3.353% | 7.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.090 | 5.070 | 5.130 | 4.970 | -0.010 | -0.197% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.410 | 5.080 | 5.410 | 5.060 | -0.280 | -5.224% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.170 | 5.360 | 5.490 | 5.130 | 0.190 | 3.675% | 12.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.150 | 5.170 | 5.190 | 4.960 | 0.010 | 0.194% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.220 | 5.160 | 5.230 | 5.070 | -0.010 | -0.193% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.300 | 5.170 | 5.320 | 5.140 | -0.150 | -2.820% | 7.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.360 | 5.320 | 5.360 | 5.210 | -0.040 | -0.746% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.360 | 5.360 | 5.500 | 5.290 | 0.000 | 0.000% | 7.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.310 | 5.360 | 5.430 | 5.240 | 0.080 | 1.515% | 8.03万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.400 | 5.280 | 5.400 | 5.210 | -0.120 | -2.222% | 6.60万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.440 | 5.400 | 5.500 | 5.320 | -0.060 | -1.099% | 7.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.490 | 5.460 | 5.530 | 5.380 | -0.030 | -0.546% | 7.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.580 | 5.490 | 5.730 | 5.380 | -0.190 | -3.345% | 10.59万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.630 | 5.680 | 5.750 | 5.580 | 0.010 | 0.176% | 8.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.750 | 5.670 | 5.810 | 5.580 | -0.070 | -1.220% | 7.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.840 | 5.740 | 5.880 | 5.710 | -0.100 | -1.712% | 8.53万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.150 | 5.840 | 6.170 | 5.810 | -0.330 | -5.348% | 11.93万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.140 | 6.170 | 6.260 | 6.060 | -0.030 | -0.484% | 8.77万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.180 | 6.200 | 6.340 | 6.120 | 0.020 | 0.324% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.260 | 6.180 | 6.280 | 6.070 | -0.020 | -0.323% | 8.68万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.270 | 6.200 | 6.340 | 6.060 | -0.070 | -1.116% | 11.00万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.430 | 6.270 | 6.490 | 6.210 | -0.210 | -3.241% | 9.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.690 | 6.480 | 6.730 | 6.430 | -0.150 | -2.262% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.630 | 6.630 | 6.670 | 6.470 | 0.090 | 1.376% | 7.99万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.800 | 6.540 | 6.870 | 6.510 | -0.310 | -4.526% | 10.65万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.900 | 6.850 | 6.920 | 6.770 | -0.090 | -1.297% | 7.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.790 | 6.940 | 7.020 | 6.790 | 0.150 | 2.209% | 10.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.880 | 6.790 | 6.900 | 6.670 | -0.090 | -1.308% | 9.82万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.920 | 6.880 | 6.990 | 6.820 | -0.100 | -1.433% | 9.66万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.050 | 6.980 | 7.100 | 6.970 | -0.090 | -1.273% | 10.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.960 | 7.070 | 7.120 | 6.950 | 0.070 | 1.000% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.180 | 7.000 | 7.190 | 6.960 | -0.180 | -2.507% | 12.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.170 | 7.180 | 7.230 | 7.010 | 0.000 | 0.000% | 13.07万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.140 | 7.180 | 7.210 | 7.040 | 0.030 | 0.420% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.150 | 7.150 | 7.310 | 7.060 | -0.040 | -0.556% | 17.33万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.000 | 7.190 | 7.250 | 6.960 | 0.180 | 2.568% | 22.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.710 | 7.010 | 7.080 | 6.710 | 0.180 | 2.635% | 30.11万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.680 | 6.830 | 7.060 | 6.600 | 0.220 | 3.328% | 33.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.690 | 6.610 | 6.720 | 6.550 | -0.130 | -1.929% | 23.86万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.750 | 6.740 | 6.880 | 6.670 | -0.040 | -0.590% | 30.45万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.250 | 6.780 | 7.320 | 6.780 | -0.680 | -9.115% | 53.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.800 | 7.460 | 8.100 | 7.360 | -0.570 | -7.098% | 59.64万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.940 | 8.030 | 8.310 | 7.640 | 0.080 | 1.006% | 67.14万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.260 | 7.950 | 9.100 | 7.780 | -0.360 | -4.332% | 78.55万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.980 | 8.310 | 8.700 | 7.980 | -0.560 | -6.313% | 82.06万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.400 | 8.870 | 8.870 | 8.380 | 0.810 | 10.050% | 46.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.330 | 8.060 | 8.060 | 7.090 | 0.730 | 9.959% | 59.78万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.600 | 7.330 | 7.330 | 6.500 | 0.670 | 10.060% | 39.53万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.500 | 6.660 | 6.720 | 6.370 | 0.200 | 3.096% | 11.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.520 | 6.460 | 6.570 | 6.420 | 0.000 | 0.000% | 6.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.640 | 6.580 | 6.690 | 6.530 | 0.000 | 0.000% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.650 | 6.560 | 6.850 | 6.540 | 0.000 | 0.000% | 8.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.750 | 6.690 | 6.800 | 6.560 | 0.000 | 0.000% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.400 | 6.500 | 6.540 | 6.340 | 0.000 | 0.000% | 7.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.770 | 6.380 | 6.770 | 6.360 | 0.000 | 0.000% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.780 | 6.770 | 6.940 | 6.730 | 0.000 | 0.000% | 10.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.880 | 6.820 | 6.880 | 6.700 | 0.000 | 0.000% | 11.63万 | 0.00亿 | 0.000% |