赛诺医疗（688108）历史行情

以下为赛诺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
2026-10-05	14.760	14.870	15.070	14.740	0.220	1.502%	595.53万	0.89亿	1.425%
2026-10-02	14.760	14.870	15.070	14.740	0.220	1.502%	595.53万	0.89亿	1.425%
2026-10-01	14.760	14.870	15.070	14.740	0.220	1.502%	595.53万	0.89亿	1.425%
2026-09-30	14.760	14.870	15.070	14.740	0.220	1.502%	595.53万	0.00亿	0.000%
2026-09-29	14.720	14.650	15.120	14.600	-0.130	-0.880%	523.41万	0.00亿	0.000%
2026-09-28	15.250	14.780	15.400	14.720	-0.420	-2.763%	644.61万	0.00亿	0.000%
2026-09-27	15.670	15.200	15.830	15.180	-0.560	-3.553%	601.43万	0.93亿	1.439%
2026-09-24	15.670	15.200	15.830	15.180	-0.560	-3.553%	601.43万	0.00亿	0.000%
2026-09-23	16.090	15.760	16.130	15.730	-0.320	-1.990%	695.04万	0.00亿	0.000%
2026-09-22	15.940	16.080	16.390	15.820	0.140	0.878%	1,050.28万	0.00亿	0.000%
2026-09-21	15.750	15.940	16.090	15.640	0.310	1.983%	923.76万	0.00亿	0.000%
2026-09-18	15.750	15.630	16.040	15.550	0.020	0.128%	869.71万	0.00亿	0.000%
2026-09-17	15.230	15.610	15.880	15.230	0.250	1.628%	739.47万	0.00亿	0.000%
2026-09-16	15.290	15.360	15.410	15.150	0.070	0.458%	407.78万	0.00亿	0.000%
2026-09-15	15.430	15.290	15.650	15.280	-0.110	-0.714%	501.62万	0.00亿	0.000%
2026-09-14	15.250	15.400	15.500	15.020	0.080	0.522%	571.30万	0.00亿	0.000%
2026-09-11	15.670	15.320	15.760	15.160	-0.430	-2.730%	741.79万	0.00亿	0.000%
2026-09-10	16.000	15.750	16.030	15.740	-0.320	-1.991%	422.78万	0.00亿	0.000%
2026-09-09	16.200	16.070	16.210	16.000	-0.090	-0.557%	503.26万	0.00亿	0.000%
2026-09-08	16.160	16.160	16.320	16.000	-0.050	-0.308%	726.17万	0.00亿	0.000%
2026-09-07	16.530	16.210	16.650	16.160	-0.290	-1.758%	777.30万	0.00亿	0.000%
2026-09-04	16.300	16.500	16.970	16.290	0.250	1.538%	1,310.96万	0.00亿	0.000%
2026-09-03	16.240	16.250	16.380	16.090	0.010	0.062%	560.22万	0.00亿	0.000%
2026-09-02	16.410	16.240	16.580	16.220	-0.160	-0.976%	600.39万	0.00亿	0.000%
2026-09-01	16.610	16.400	16.710	16.350	-0.310	-1.855%	766.03万	0.00亿	0.000%
2026-08-31	16.800	16.710	16.830	16.530	-0.090	-0.536%	789.40万	0.00亿	0.000%
2026-08-28	17.040	16.800	17.250	16.750	-0.330	-1.926%	907.41万	0.00亿	0.000%
2026-08-27	17.600	17.130	17.600	17.040	-0.490	-2.781%	1,252.85万	0.00亿	0.000%
2026-08-26	17.470	17.620	17.770	17.260	0.120	0.686%	819.12万	0.00亿	0.000%
2026-08-25	17.220	17.500	17.620	17.010	-0.130	-0.737%	730.13万	0.00亿	0.000%
2026-08-24	18.250	17.630	18.550	17.350	-0.850	-4.600%	1,204.65万	0.00亿	0.000%
2026-08-21	18.590	18.480	18.640	18.120	-0.100	-0.538%	962.90万	0.00亿	0.000%
2026-08-20	18.200	18.580	19.160	18.040	0.870	4.912%	1,830.58万	0.00亿	0.000%
2026-08-19	18.670	17.710	18.810	17.700	-1.110	-5.898%	1,253.99万	0.00亿	0.000%
2026-08-18	19.210	18.820	19.270	18.720	-0.390	-2.030%	923.26万	0.00亿	0.000%
2026-08-17	19.100	19.210	19.320	18.400	0.050	0.261%	1,484.42万	0.00亿	0.000%
2026-08-14	18.390	19.160	19.400	18.210	0.710	3.848%	2,006.73万	0.00亿	0.000%
2026-08-13	18.100	18.450	18.990	18.050	0.130	0.710%	1,790.45万	0.00亿	0.000%
2026-08-12	17.910	18.320	18.820	17.900	0.200	1.104%	1,450.90万	0.00亿	0.000%
2026-08-11	18.740	18.120	19.060	18.100	-0.540	-2.894%	1,976.18万	0.00亿	0.000%
2026-08-10	19.060	18.660	19.970	18.080	1.160	6.629%	3,019.76万	0.00亿	0.000%
2026-08-07	17.340	17.500	17.520	17.150	0.030	0.172%	1,003.80万	0.00亿	0.000%
2026-08-06	17.560	17.470	17.740	17.250	-0.090	-0.513%	936.32万	0.00亿	0.000%
2026-08-05	16.710	17.560	17.940	16.710	0.710	4.214%	1,306.08万	0.00亿	0.000%
2026-08-04	16.330	16.850	17.050	16.330	0.550	3.374%	1,136.46万	0.00亿	0.000%
2026-08-03	15.720	16.300	16.300	15.530	0.580	3.690%	1,142.89万	0.00亿	0.000%
2026-07-31	15.620	15.720	15.960	15.570	0.360	2.344%	862.90万	0.00亿	0.000%
2026-07-30	15.790	15.360	16.030	15.260	-0.440	-2.785%	889.92万	0.00亿	0.000%
2026-07-29	15.980	15.800	15.990	15.450	0.010	0.063%	929.94万	0.00亿	0.000%
2026-07-28	15.800	15.790	16.560	15.660	-0.080	-0.504%	1,271.27万	0.00亿	0.000%
2026-07-27	15.600	15.870	16.120	15.250	0.690	4.545%	1,410.84万	0.00亿	0.000%
2026-07-24	15.410	15.180	15.710	15.130	-0.510	-3.250%	746.10万	0.00亿	0.000%
2026-07-23	15.600	15.690	15.770	15.280	0.090	0.577%	826.53万	0.00亿	0.000%
2026-07-22	15.330	15.600	16.000	15.260	0.180	1.167%	1,156.04万	0.00亿	0.000%
2026-07-21	15.960	15.420	15.990	14.590	-0.430	-2.713%	1,494.04万	0.00亿	0.000%
2026-07-20	16.150	15.850	16.520	15.410	-0.320	-1.979%	1,597.14万	0.00亿	0.000%
2026-07-17	18.230	16.170	18.350	15.750	-2.230	-12.120%	2,620.39万	0.00亿	0.000%
2026-07-16	18.300	18.400	18.870	17.910	-0.100	-0.541%	1,219.48万	0.00亿	0.000%
2026-07-15	18.100	18.500	19.060	18.060	0.260	1.425%	1,501.42万	0.00亿	0.000%
2026-07-14	18.140	18.240	18.760	17.630	0.260	1.446%	1,277.50万	0.00亿	0.000%
2026-07-13	19.460	17.980	19.480	17.860	-1.410	-7.272%	1,729.09万	0.00亿	0.000%
2026-07-10	19.500	19.390	20.490	19.270	-0.180	-0.920%	2,048.59万	0.00亿	0.000%
2026-07-09	18.090	19.570	19.720	17.930	1.320	7.233%	2,252.61万	0.00亿	0.000%
2026-07-08	18.050	18.250	18.660	17.410	0.360	2.012%	1,429.08万	0.00亿	0.000%
2026-07-07	18.610	17.890	18.700	17.810	-0.800	-4.280%	1,013.45万	0.00亿	0.000%
2026-07-06	19.490	18.690	19.610	18.520	-0.990	-5.030%	1,879.33万	0.00亿	0.000%
2026-07-03	19.300	19.680	19.980	19.290	0.460	2.393%	1,394.09万	0.00亿	0.000%
2026-07-02	19.230	19.220	19.740	19.080	-0.010	-0.052%	1,295.42万	0.00亿	0.000%
2026-07-01	18.440	19.230	19.500	18.050	0.700	3.778%	1,871.88万	0.00亿	0.000%
2026-06-30	18.830	18.530	19.050	18.350	-0.240	-1.279%	1,211.56万	0.00亿	0.000%
2026-06-29	18.220	18.770	19.350	17.440	0.610	3.359%	1,935.21万	0.00亿	0.000%
2026-06-26	19.280	18.160	19.300	18.100	-1.170	-6.053%	1,389.49万	0.00亿	0.000%
2026-06-25	19.000	19.330	19.750	18.150	0.050	0.259%	1,992.84万	0.00亿	0.000%
2026-06-24	19.680	19.280	20.210	19.200	-0.490	-2.479%	1,655.37万	0.00亿	0.000%
2026-06-23	19.460	19.770	20.800	19.380	0.310	1.593%	2,172.93万	0.00亿	0.000%
2026-06-22	20.150	19.460	20.150	19.050	-0.700	-3.472%	1,611.17万	0.00亿	0.000%
2026-06-18	19.990	20.160	20.250	19.660	0.210	1.053%	1,418.39万	0.00亿	0.000%
2026-06-17	20.100	19.950	20.300	19.750	-0.200	-0.993%	987.09万	0.00亿	0.000%
2026-06-16	19.970	20.150	20.360	19.640	0.180	0.901%	1,321.67万	0.00亿	0.000%
2026-06-15	20.130	19.970	20.520	19.620	-0.360	-1.771%	1,693.79万	0.00亿	0.000%
2026-06-12	19.500	20.330	20.660	19.030	0.840	4.310%	2,584.79万	0.00亿	0.000%
2026-06-11	19.080	19.490	19.570	18.890	0.220	1.142%	1,032.80万	0.00亿	0.000%
2026-06-10	19.580	19.270	19.750	18.920	-0.380	-1.934%	1,056.58万	0.00亿	0.000%
2026-06-09	19.430	19.650	19.670	18.970	0.200	1.028%	1,121.47万	0.00亿	0.000%
2026-06-08	18.680	19.450	19.930	18.670	-0.050	-0.256%	1,636.92万	0.00亿	0.000%
2026-06-05	20.480	19.500	20.650	19.430	-0.580	-2.888%	1,731.12万	0.00亿	0.000%
2026-06-04	20.320	20.080	20.860	19.960	-0.310	-1.520%	1,638.86万	0.00亿	0.000%
2026-06-03	21.280	20.390	21.430	20.140	-0.830	-3.911%	1,928.98万	0.00亿	0.000%
2026-06-02	21.690	21.220	21.890	20.900	-0.370	-1.714%	1,966.42万	0.00亿	0.000%
2026-06-01	22.750	21.590	22.870	21.560	-0.710	-3.184%	4,357.46万	0.00亿	0.000%
2026-05-29	18.900	22.300	22.300	18.570	3.720	20.022%	5,769.33万	0.00亿	0.000%
2026-05-28	18.560	18.580	18.790	18.130	0.090	0.487%	935.10万	0.00亿	0.000%
2026-05-27	18.600	18.490	19.010	18.400	-0.140	-0.751%	961.43万	0.00亿	0.000%
2026-05-26	19.550	18.630	19.650	18.300	-0.890	-4.559%	1,508.86万	0.00亿	0.000%
2026-05-25	19.990	19.520	20.140	19.320	-0.570	-2.837%	1,366.19万	0.00亿	0.000%
2026-05-22	20.700	20.090	21.000	20.000	-0.430	-2.096%	1,585.51万	0.00亿	0.000%
2026-05-21	20.430	20.520	21.860	20.340	0.280	1.383%	2,234.09万	0.00亿	0.000%
2026-05-20	20.810	20.240	21.000	20.100	-0.690	-3.297%	1,221.99万	0.00亿	0.000%
2026-05-19	20.470	20.930	21.240	20.250	0.640	3.154%	1,466.51万	0.00亿	0.000%
2026-05-18	20.540	20.290	20.800	19.770	-0.360	-1.743%	1,738.98万	0.00亿	0.000%
2026-05-15	19.800	20.650	21.750	19.510	1.150	5.897%	2,933.86万	0.00亿	0.000%
2026-05-14	22.490	19.500	22.500	19.290	-2.990	-13.295%	4,412.62万	0.00亿	0.000%
2026-05-13	21.780	22.490	22.580	21.400	0.690	3.165%	1,891.06万	0.00亿	0.000%
2026-05-12	22.070	21.800	22.150	21.660	-0.270	-1.223%	876.80万	0.00亿	0.000%
2026-05-11	21.870	22.070	22.170	21.580	0.210	0.961%	1,568.28万	0.00亿	0.000%
2026-05-08	22.250	21.860	22.350	21.600	-0.330	-1.487%	1,235.34万	0.00亿	0.000%
2026-05-07	21.820	22.190	22.410	21.730	0.410	1.882%	1,310.25万	0.00亿	0.000%
2026-05-06	21.430	21.780	22.090	21.430	0.340	1.586%	1,252.97万	0.00亿	0.000%
2026-04-30	20.880	21.440	21.600	20.810	0.440	2.095%	1,310.61万	0.00亿	0.000%
2026-04-29	21.380	21.000	21.770	20.900	0.400	1.942%	1,639.46万	0.00亿	0.000%
2026-04-28	20.920	20.600	21.280	20.490	-0.320	-1.530%	876.08万	0.00亿	0.000%
2026-04-27	21.100	20.920	21.180	20.360	-0.270	-1.274%	1,115.91万	0.00亿	0.000%
2026-04-24	21.100	21.190	21.630	20.870	0.100	0.474%	1,097.95万	0.00亿	0.000%
2026-04-23	22.000	21.090	22.080	20.950	-0.890	-4.049%	1,268.63万	0.00亿	0.000%
2026-04-22	21.150	21.980	22.050	21.070	0.780	3.679%	1,433.06万	0.00亿	0.000%
2026-04-21	21.430	21.200	21.450	20.840	-0.280	-1.304%	969.38万	0.00亿	0.000%
2026-04-20	21.280	21.480	21.870	21.250	0.040	0.187%	779.17万	0.00亿	0.000%
2026-04-17	21.900	21.440	22.370	21.430	-0.300	-1.380%	1,187.28万	0.00亿	0.000%
2026-04-16	21.890	21.740	21.910	21.560	-0.300	-1.361%	872.02万	0.00亿	0.000%
2026-04-15	22.400	22.040	22.500	21.790	0.110	0.502%	1,274.03万	0.00亿	0.000%
2026-04-14	22.240	21.930	22.290	21.690	-0.120	-0.544%	914.89万	0.00亿	0.000%
2026-04-13	21.870	22.050	22.230	21.630	0.140	0.639%	1,011.33万	0.00亿	0.000%
2026-04-10	21.520	21.910	22.430	21.410	0.600	2.816%	1,433.41万	0.00亿	0.000%
2026-04-09	21.410	21.310	21.800	21.210	-0.340	-1.570%	862.76万	0.00亿	0.000%
2026-04-08	21.210	21.650	21.780	21.120	0.850	4.087%	1,174.86万	0.00亿	0.000%
2026-04-07	21.080	20.800	21.370	20.500	0.000	0.000%	976.33万	0.00亿	0.000%
2026-04-03	21.800	21.080	22.000	21.030	0.000	0.000%	1,414.21万	0.00亿	0.000%
2026-04-02	21.570	22.280	22.850	21.450	0.000	0.000%	2,289.66万	0.00亿	0.000%
2026-04-01	20.280	21.850	21.930	20.200	0.000	0.000%	2,278.80万	0.00亿	0.000%