天臣医疗（688013）历史行情

以下为天臣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
2026-10-08	24.920	24.340	25.110	24.020	-0.470	-1.894%	124.65万	0.00亿	0.000%
2026-10-07	24.980	24.810	25.300	24.800	0.010	0.040%	88.79万	0.22亿	1.094%
2026-10-06	24.980	24.810	25.300	24.800	0.010	0.040%	88.79万	0.22亿	1.094%
2026-10-05	24.980	24.810	25.300	24.800	0.010	0.040%	88.79万	0.22亿	1.094%
2026-10-02	24.980	24.810	25.300	24.800	0.010	0.040%	88.79万	0.22亿	1.094%
2026-10-01	24.980	24.810	25.300	24.800	0.010	0.040%	88.79万	0.22亿	1.094%
2026-09-30	24.980	24.810	25.300	24.800	0.010	0.040%	88.79万	0.00亿	0.000%
2026-09-29	24.980	24.800	25.120	24.220	-0.050	-0.201%	149.69万	0.00亿	0.000%
2026-09-28	25.350	24.850	26.330	24.400	-0.370	-1.467%	176.34万	0.00亿	0.000%
2026-09-27	25.160	25.220	26.060	25.040	-0.150	-0.591%	210.15万	0.54亿	2.589%
2026-09-24	25.160	25.220	26.060	25.040	-0.150	-0.591%	210.15万	0.00亿	0.000%
2026-09-23	24.600	25.370	25.730	24.180	0.670	2.713%	185.67万	0.00亿	0.000%
2026-09-22	23.740	24.700	24.860	23.330	1.020	4.307%	166.07万	0.00亿	0.000%
2026-09-21	22.660	23.680	23.680	22.380	1.250	5.573%	138.76万	0.00亿	0.000%
2026-09-18	22.030	22.430	22.810	22.030	0.280	1.264%	124.07万	0.00亿	0.000%
2026-09-17	21.760	22.150	22.280	21.760	0.190	0.865%	108.04万	0.00亿	0.000%
2026-09-16	21.680	21.960	22.150	21.290	-0.340	-1.525%	124.17万	0.00亿	0.000%
2026-09-15	22.590	22.300	22.750	21.820	-0.450	-1.978%	81.33万	0.00亿	0.000%
2026-09-14	22.170	22.750	22.870	21.970	0.430	1.927%	81.15万	0.00亿	0.000%
2026-09-11	23.080	22.320	23.200	21.880	-0.950	-4.083%	179.81万	0.00亿	0.000%
2026-09-10	23.850	23.270	23.850	23.110	-0.580	-2.432%	99.96万	0.00亿	0.000%
2026-09-09	24.300	23.850	24.300	23.800	-0.450	-1.852%	68.17万	0.00亿	0.000%
2026-09-08	23.930	24.300	24.400	23.790	0.350	1.461%	98.39万	0.00亿	0.000%
2026-09-07	24.710	23.950	24.750	23.930	-0.640	-2.603%	166.36万	0.00亿	0.000%
2026-09-04	24.800	24.590	25.320	24.450	-0.210	-0.847%	94.89万	0.00亿	0.000%
2026-09-03	25.200	24.800	25.550	24.700	-0.200	-0.800%	86.15万	0.00亿	0.000%
2026-09-02	25.270	25.000	25.510	24.890	-0.400	-1.575%	94.25万	0.00亿	0.000%
2026-09-01	25.520	25.400	25.610	25.060	-0.120	-0.470%	107.54万	0.00亿	0.000%
2026-08-31	24.850	25.520	25.600	24.340	0.920	3.740%	177.17万	0.00亿	0.000%
2026-08-28	24.780	24.600	25.250	24.520	-0.300	-1.205%	140.48万	0.00亿	0.000%
2026-08-27	25.330	24.900	25.580	24.330	-0.690	-2.696%	142.17万	0.00亿	0.000%
2026-08-26	25.560	25.590	25.940	25.290	0.160	0.629%	125.32万	0.00亿	0.000%
2026-08-25	25.130	25.430	25.710	24.800	0.210	0.833%	83.31万	0.00亿	0.000%
2026-08-24	25.640	25.220	25.950	24.820	-0.080	-0.316%	111.08万	0.00亿	0.000%
2026-08-21	26.160	25.300	26.180	25.300	-1.100	-4.167%	94.99万	0.00亿	0.000%
2026-08-20	26.240	26.400	26.900	25.490	0.920	3.611%	149.59万	0.00亿	0.000%
2026-08-19	26.100	25.480	26.210	25.000	-0.760	-2.896%	121.01万	0.00亿	0.000%
2026-08-18	26.750	26.240	26.990	25.880	-0.420	-1.575%	116.68万	0.00亿	0.000%
2026-08-17	26.240	26.660	26.660	25.780	0.450	1.717%	95.43万	0.00亿	0.000%
2026-08-14	26.360	26.210	26.950	25.960	-0.160	-0.607%	107.97万	0.00亿	0.000%
2026-08-13	26.800	26.370	26.980	25.910	0.000	0.000%	134.67万	0.00亿	0.000%
2026-08-12	25.450	26.370	26.770	25.430	0.910	3.574%	169.59万	0.00亿	0.000%
2026-08-11	25.710	25.460	26.110	25.340	-0.390	-1.509%	110.14万	0.00亿	0.000%
2026-08-10	25.370	25.850	26.060	25.160	0.310	1.214%	125.82万	0.00亿	0.000%
2026-08-07	24.750	25.540	25.650	24.500	0.690	2.777%	113.18万	0.00亿	0.000%
2026-08-06	24.810	24.850	24.900	24.330	0.160	0.648%	79.44万	0.00亿	0.000%
2026-08-05	24.800	24.690	25.190	24.420	-0.110	-0.444%	106.83万	0.00亿	0.000%
2026-08-04	24.660	24.800	25.080	24.310	0.520	2.142%	138.14万	0.00亿	0.000%
2026-08-03	23.320	24.280	24.360	23.170	0.870	3.716%	155.65万	0.00亿	0.000%
2026-07-31	23.250	23.410	23.600	22.980	0.060	0.257%	166.24万	0.00亿	0.000%
2026-07-30	22.890	23.350	23.380	22.400	0.460	2.010%	151.73万	0.00亿	0.000%
2026-07-29	22.510	22.890	23.190	22.460	0.280	1.238%	118.70万	0.00亿	0.000%
2026-07-28	22.890	22.610	23.300	22.360	-0.310	-1.353%	90.81万	0.00亿	0.000%
2026-07-27	22.180	22.920	23.150	21.710	0.620	2.780%	183.07万	0.00亿	0.000%
2026-07-24	21.980	22.300	22.500	21.600	-0.040	-0.179%	107.38万	0.00亿	0.000%
2026-07-23	21.530	22.340	22.340	21.530	0.050	0.224%	99.83万	0.00亿	0.000%
2026-07-22	22.560	22.290	22.760	21.840	-0.330	-1.459%	155.62万	0.00亿	0.000%
2026-07-21	22.700	22.620	22.870	21.110	-0.140	-0.615%	182.42万	0.00亿	0.000%
2026-07-20	23.330	22.760	24.240	22.260	-0.620	-2.652%	216.07万	0.00亿	0.000%
2026-07-17	25.090	23.380	25.510	23.310	-1.690	-6.741%	176.19万	0.00亿	0.000%
2026-07-16	24.820	25.070	25.610	24.360	0.090	0.360%	139.81万	0.00亿	0.000%
2026-07-15	24.120	24.980	25.310	24.120	0.640	2.629%	150.53万	0.00亿	0.000%
2026-07-14	23.570	24.340	24.390	23.200	0.520	2.183%	131.95万	0.00亿	0.000%
2026-07-13	24.530	23.820	24.730	23.660	-0.640	-2.617%	138.64万	0.00亿	0.000%
2026-07-10	24.870	24.460	25.060	23.600	0.510	2.129%	125.40万	0.00亿	0.000%
2026-07-09	24.820	23.950	24.820	23.440	-0.070	-0.291%	113.53万	0.00亿	0.000%
2026-07-08	24.990	24.020	24.990	23.830	-0.540	-2.199%	103.36万	0.00亿	0.000%
2026-07-07	25.980	24.560	25.980	24.510	-1.470	-5.647%	140.14万	0.00亿	0.000%
2026-07-06	26.850	26.030	26.860	25.950	-0.650	-2.436%	122.87万	0.00亿	0.000%
2026-07-03	26.170	26.680	26.850	25.940	0.570	2.183%	146.08万	0.00亿	0.000%
2026-07-02	25.660	26.110	27.170	25.450	0.660	2.593%	215.83万	0.00亿	0.000%
2026-07-01	24.540	25.450	25.570	24.300	0.780	3.162%	163.03万	0.00亿	0.000%
2026-06-30	25.700	24.670	25.970	24.380	-0.730	-2.874%	115.95万	0.00亿	0.000%
2026-06-29	24.650	25.400	25.510	23.840	0.880	3.589%	147.35万	0.00亿	0.000%
2026-06-26	25.160	24.520	25.390	24.440	-1.080	-4.219%	113.80万	0.00亿	0.000%
2026-06-25	25.440	25.600	25.910	24.770	-0.130	-0.505%	129.45万	0.00亿	0.000%
2026-06-24	26.650	25.730	26.900	25.600	-0.750	-2.832%	132.94万	0.00亿	0.000%
2026-06-23	26.200	26.480	26.980	26.200	0.080	0.303%	143.22万	0.00亿	0.000%
2026-06-22	26.860	26.400	26.910	25.210	-0.510	-1.895%	173.23万	0.00亿	0.000%
2026-06-18	26.380	26.910	27.070	26.120	0.760	2.906%	117.93万	0.00亿	0.000%
2026-06-17	26.900	26.150	27.000	26.030	-0.750	-2.788%	96.49万	0.00亿	0.000%
2026-06-16	26.580	26.900	27.020	26.160	0.310	1.166%	83.85万	0.00亿	0.000%
2026-06-15	26.950	26.590	27.410	26.350	-0.190	-0.709%	89.80万	0.00亿	0.000%
2026-06-12	26.600	26.780	27.160	26.320	0.430	1.632%	133.47万	0.00亿	0.000%
2026-06-11	26.400	26.350	26.610	25.650	-0.430	-1.606%	88.68万	0.00亿	0.000%
2026-06-10	27.000	26.780	27.000	26.070	0.110	0.412%	88.12万	0.00亿	0.000%
2026-06-09	26.870	26.670	27.370	26.410	0.210	0.794%	74.82万	0.00亿	0.000%
2026-06-08	26.460	26.460	27.420	26.060	-1.120	-4.061%	88.44万	0.00亿	0.000%
2026-06-05	27.410	27.580	27.910	26.820	0.350	1.285%	93.17万	0.00亿	0.000%
2026-06-04	27.560	27.230	27.590	26.960	-0.290	-1.054%	95.74万	0.00亿	0.000%
2026-06-03	27.850	27.520	27.900	27.290	-0.320	-1.149%	104.48万	0.00亿	0.000%
2026-06-02	28.570	27.840	29.010	27.320	-0.780	-2.725%	141.83万	0.00亿	0.000%
2026-06-01	28.270	28.620	29.240	28.020	0.380	1.346%	94.63万	0.00亿	0.000%
2026-05-29	28.970	28.240	29.300	28.240	-0.880	-3.022%	102.35万	0.00亿	0.000%
2026-05-28	29.200	29.120	29.360	28.150	0.010	0.034%	106.15万	0.00亿	0.000%
2026-05-27	29.020	29.110	30.090	28.510	-0.180	-0.615%	147.09万	0.00亿	0.000%
2026-05-26	30.070	29.290	30.070	29.010	-0.530	-1.777%	123.29万	0.00亿	0.000%
2026-05-25	30.230	29.820	30.570	29.130	-0.390	-1.291%	144.68万	0.00亿	0.000%
2026-05-22	30.150	30.210	30.650	29.600	0.510	1.717%	86.52万	0.00亿	0.000%
2026-05-21	30.610	29.700	31.560	29.650	-0.940	-3.068%	143.47万	0.00亿	0.000%
2026-05-20	30.840	30.640	30.950	29.910	-0.270	-0.874%	105.10万	0.00亿	0.000%
2026-05-19	31.400	30.910	31.720	30.450	-0.160	-0.515%	143.38万	0.00亿	0.000%
2026-05-18	31.410	31.070	31.410	30.310	-0.270	-0.862%	199.64万	0.00亿	0.000%
2026-05-15	32.160	31.340	32.600	30.870	-0.820	-2.550%	151.09万	0.00亿	0.000%
2026-05-14	33.520	32.160	33.760	31.710	-1.360	-4.057%	193.34万	0.00亿	0.000%
2026-05-13	33.460	33.520	33.600	32.860	0.050	0.149%	156.52万	0.00亿	0.000%
2026-05-12	35.010	33.470	35.010	33.260	-1.280	-3.683%	174.12万	0.00亿	0.000%
2026-05-11	35.300	34.750	35.400	34.290	-0.260	-0.743%	176.70万	0.00亿	0.000%
2026-05-08	34.860	35.010	35.500	34.220	0.030	0.086%	169.39万	0.00亿	0.000%
2026-05-07	34.840	34.980	35.390	34.590	0.420	1.215%	135.29万	0.00亿	0.000%
2026-05-06	35.750	34.560	36.210	34.460	-0.860	-2.428%	204.28万	0.00亿	0.000%
2026-04-30	36.280	35.420	36.290	35.110	-1.010	-2.772%	156.72万	0.00亿	0.000%
2026-04-29	35.470	36.430	36.780	33.620	0.380	1.054%	210.87万	0.00亿	0.000%
2026-04-28	36.720	36.050	37.070	35.950	-0.670	-1.825%	106.39万	0.00亿	0.000%
2026-04-27	37.200	36.720	37.260	36.220	-0.300	-0.810%	91.61万	0.00亿	0.000%
2026-04-24	36.480	37.020	37.250	36.170	0.520	1.425%	102.51万	0.00亿	0.000%
2026-04-23	37.410	36.500	37.420	36.260	-0.860	-2.302%	117.30万	0.00亿	0.000%
2026-04-22	37.330	37.360	38.210	37.270	-0.350	-0.928%	109.43万	0.00亿	0.000%
2026-04-21	37.200	37.710	38.000	36.830	0.650	1.754%	112.68万	0.00亿	0.000%
2026-04-20	37.120	37.060	37.630	36.810	-0.190	-0.510%	153.29万	0.00亿	0.000%
2026-04-17	37.730	37.250	37.730	36.930	-0.260	-0.693%	99.76万	0.00亿	0.000%
2026-04-16	37.280	37.510	37.710	36.740	0.220	0.590%	101.93万	0.00亿	0.000%
2026-04-15	37.150	37.290	37.910	36.620	0.500	1.359%	138.40万	0.00亿	0.000%
2026-04-14	36.850	36.790	36.970	35.950	0.480	1.322%	129.79万	0.00亿	0.000%
2026-04-13	36.900	36.310	37.010	35.760	0.000	0.000%	185.50万	0.00亿	0.000%
2026-04-10	35.160	37.280	37.600	35.160	0.000	0.000%	204.90万	0.00亿	0.000%
2026-04-09	36.950	35.090	36.950	35.030	0.000	0.000%	145.98万	0.00亿	0.000%
2026-04-08	35.490	36.880	37.000	35.480	0.000	0.000%	139.76万	0.00亿	0.000%
2026-04-07	35.840	34.760	35.910	34.580	0.000	0.000%	101.00万	0.00亿	0.000%
2026-04-03	36.120	35.430	37.410	35.310	0.000	0.000%	124.36万	0.00亿	0.000%
2026-04-02	37.920	36.790	38.510	36.590	0.000	0.000%	208.37万	0.00亿	0.000%
2026-04-01	36.700	38.390	39.160	35.750	0.000	0.000%	305.29万	0.00亿	0.000%