佰仁医疗（688198）历史行情

以下为佰仁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
2026-10-02	68.770	68.580	69.680	68.000	0.180	0.263%	39.96万	0.27亿	0.290%
2026-10-01	68.770	68.580	69.680	68.000	0.180	0.263%	39.96万	0.27亿	0.290%
2026-09-30	68.770	68.580	69.680	68.000	0.180	0.263%	39.96万	0.00亿	0.000%
2026-09-29	70.100	68.400	70.490	68.130	-1.650	-2.355%	48.15万	0.00亿	0.000%
2026-09-28	71.310	70.050	72.290	69.800	-1.110	-1.560%	41.88万	0.00亿	0.000%
2026-09-27	74.070	71.160	74.070	71.140	-2.250	-3.065%	37.37万	0.27亿	0.271%
2026-09-24	74.070	71.160	74.070	71.140	-2.250	-3.065%	37.37万	0.00亿	0.000%
2026-09-23	72.430	73.410	74.850	72.430	0.540	0.741%	30.71万	0.00亿	0.000%
2026-09-22	73.510	72.870	74.490	72.300	-1.330	-1.792%	46.85万	0.00亿	0.000%
2026-09-21	72.610	74.200	75.520	72.000	1.590	2.190%	42.76万	0.00亿	0.000%
2026-09-18	71.430	72.610	74.000	71.000	0.610	0.847%	25.02万	0.00亿	0.000%
2026-09-17	72.290	72.000	73.850	71.580	-1.000	-1.370%	29.71万	0.00亿	0.000%
2026-09-16	68.260	73.000	74.500	68.000	4.270	6.213%	81.10万	0.00亿	0.000%
2026-09-15	67.280	68.730	69.100	67.030	1.280	1.898%	24.07万	0.00亿	0.000%
2026-09-14	67.110	67.450	68.000	67.110	0.040	0.059%	17.07万	0.00亿	0.000%
2026-09-11	68.530	67.410	68.750	67.350	-1.230	-1.792%	26.21万	0.00亿	0.000%
2026-09-10	69.370	68.640	69.790	68.600	-1.260	-1.803%	21.76万	0.00亿	0.000%
2026-09-09	70.260	69.900	70.490	69.600	-0.360	-0.512%	34.86万	0.00亿	0.000%
2026-09-08	70.640	70.260	70.950	69.950	-0.720	-1.014%	34.13万	0.00亿	0.000%
2026-09-07	69.980	70.980	71.330	69.390	0.360	0.510%	34.61万	0.00亿	0.000%
2026-09-04	72.010	70.620	73.270	70.200	-1.360	-1.889%	41.92万	0.00亿	0.000%
2026-09-03	73.480	71.980	73.700	71.010	-0.950	-1.303%	52.36万	0.00亿	0.000%
2026-09-02	71.490	72.930	73.390	70.640	1.340	1.872%	62.04万	0.00亿	0.000%
2026-09-01	72.260	71.590	72.830	70.760	-0.670	-0.927%	51.05万	0.00亿	0.000%
2026-08-31	72.320	72.260	73.950	72.040	-1.750	-2.365%	63.55万	0.00亿	0.000%
2026-08-28	77.000	74.010	77.200	74.010	-3.990	-5.115%	74.40万	0.00亿	0.000%
2026-08-27	70.000	78.000	79.900	67.420	0.620	0.801%	262.15万	0.00亿	0.000%
2026-08-26	76.510	77.380	77.790	76.130	0.940	1.230%	54.40万	0.00亿	0.000%
2026-08-25	76.100	76.440	76.990	75.500	0.360	0.473%	45.61万	0.00亿	0.000%
2026-08-24	78.030	76.080	79.000	75.600	-2.420	-3.083%	74.27万	0.00亿	0.000%
2026-08-21	80.690	78.500	80.690	78.100	-3.000	-3.681%	93.71万	0.00亿	0.000%
2026-08-20	77.890	81.500	82.300	77.890	3.760	4.837%	137.80万	0.00亿	0.000%
2026-08-19	78.800	77.740	79.440	77.610	-1.550	-1.955%	67.58万	0.00亿	0.000%
2026-08-18	80.010	79.290	80.180	78.300	-0.810	-1.011%	61.61万	0.00亿	0.000%
2026-08-17	81.080	80.100	81.980	78.800	-1.270	-1.561%	90.43万	0.00亿	0.000%
2026-08-14	82.320	81.370	83.700	80.700	-0.140	-0.172%	86.79万	0.00亿	0.000%
2026-08-13	81.010	81.510	83.860	79.570	0.390	0.481%	112.28万	0.00亿	0.000%
2026-08-12	81.350	81.120	83.290	81.010	-0.570	-0.698%	81.97万	0.00亿	0.000%
2026-08-11	81.500	81.690	83.500	81.500	-0.270	-0.329%	87.61万	0.00亿	0.000%
2026-08-10	81.990	81.960	84.370	81.650	0.560	0.688%	91.41万	0.00亿	0.000%
2026-08-07	79.680	81.400	81.440	79.030	1.720	2.159%	80.99万	0.00亿	0.000%
2026-08-06	80.540	79.680	81.250	78.950	-0.940	-1.166%	68.57万	0.00亿	0.000%
2026-08-05	82.520	80.620	82.970	80.000	-1.770	-2.148%	105.26万	0.00亿	0.000%
2026-08-04	83.830	82.390	85.450	82.260	-1.260	-1.506%	88.76万	0.00亿	0.000%
2026-08-03	81.380	83.650	83.770	81.360	1.490	1.814%	58.67万	0.00亿	0.000%
2026-07-31	81.200	82.160	82.190	80.610	1.010	1.245%	53.83万	0.00亿	0.000%
2026-07-30	81.460	81.150	83.490	80.310	0.240	0.297%	58.60万	0.00亿	0.000%
2026-07-29	78.150	80.910	81.440	78.000	1.860	2.353%	78.84万	0.00亿	0.000%
2026-07-28	79.800	79.050	80.890	77.810	-0.950	-1.188%	80.37万	0.00亿	0.000%
2026-07-27	77.400	80.000	80.180	76.580	2.400	3.093%	54.89万	0.00亿	0.000%
2026-07-24	79.430	77.600	79.570	77.310	-2.440	-3.048%	61.69万	0.00亿	0.000%
2026-07-23	78.000	80.040	80.890	78.000	0.980	1.240%	73.20万	0.00亿	0.000%
2026-07-22	78.450	79.060	79.780	77.600	0.700	0.893%	86.46万	0.00亿	0.000%
2026-07-21	80.050	78.360	80.050	76.660	-1.840	-2.294%	98.48万	0.00亿	0.000%
2026-07-20	78.500	80.200	80.860	77.550	0.640	0.804%	106.93万	0.00亿	0.000%
2026-07-17	85.010	79.560	86.200	79.080	-5.450	-6.411%	120.19万	0.00亿	0.000%
2026-07-16	85.070	85.010	86.250	82.000	-0.060	-0.071%	107.98万	0.00亿	0.000%
2026-07-15	80.760	85.070	86.460	80.760	3.160	3.858%	112.20万	0.00亿	0.000%
2026-07-14	81.530	81.910	82.300	79.200	0.380	0.466%	77.56万	0.00亿	0.000%
2026-07-13	85.460	81.530	85.860	81.200	-4.350	-5.065%	92.41万	0.00亿	0.000%
2026-07-10	85.340	85.880	88.580	83.770	0.520	0.609%	79.22万	0.00亿	0.000%
2026-07-09	86.600	85.360	88.200	83.830	-1.880	-2.155%	64.77万	0.00亿	0.000%
2026-07-08	88.660	87.240	89.690	86.190	-1.420	-1.602%	55.38万	0.00亿	0.000%
2026-07-07	92.660	88.660	93.880	87.810	-4.190	-4.513%	86.69万	0.00亿	0.000%
2026-07-06	92.000	92.850	94.780	91.760	-0.190	-0.204%	101.63万	0.00亿	0.000%
2026-07-03	91.010	93.040	93.480	90.510	2.300	2.535%	123.34万	0.00亿	0.000%
2026-07-02	91.990	90.740	94.020	90.000	-1.130	-1.230%	122.99万	0.00亿	0.000%
2026-07-01	90.000	91.870	94.000	86.690	2.630	2.947%	145.89万	0.00亿	0.000%
2026-06-30	94.580	89.240	95.490	87.530	-1.480	-1.631%	206.82万	0.00亿	0.000%
2026-06-29	75.710	90.720	90.720	75.710	15.120	20.000%	176.96万	0.00亿	0.000%
2026-06-26	82.500	75.600	83.350	75.000	-7.250	-8.751%	109.95万	0.00亿	0.000%
2026-06-25	87.000	82.850	87.000	81.700	-4.510	-5.163%	103.03万	0.00亿	0.000%
2026-06-24	85.990	87.360	89.880	85.260	1.370	1.593%	88.67万	0.00亿	0.000%
2026-06-23	84.840	85.990	87.400	84.060	1.170	1.379%	54.12万	0.00亿	0.000%
2026-06-22	88.000	84.820	88.000	81.500	-2.330	-2.674%	79.22万	0.00亿	0.000%
2026-06-18	85.510	87.150	89.180	84.900	0.810	0.938%	65.54万	0.00亿	0.000%
2026-06-17	86.000	86.340	87.140	84.760	0.590	0.688%	51.06万	0.00亿	0.000%
2026-06-16	87.600	85.750	87.950	85.180	-1.950	-2.223%	61.13万	0.00亿	0.000%
2026-06-15	88.520	87.700	89.590	87.450	-0.540	-0.612%	52.75万	0.00亿	0.000%
2026-06-12	83.680	88.240	88.900	82.300	4.570	5.462%	116.28万	0.00亿	0.000%
2026-06-11	83.500	83.670	85.130	81.700	2.420	2.978%	74.67万	0.00亿	0.000%
2026-06-10	79.000	81.250	83.500	77.810	2.420	3.070%	71.77万	0.00亿	0.000%
2026-06-09	78.950	78.830	80.950	78.000	-0.120	-0.152%	41.05万	0.00亿	0.000%
2026-06-08	80.000	78.950	80.810	77.530	-1.240	-1.546%	52.11万	0.00亿	0.000%
2026-06-05	81.000	80.190	81.470	79.760	0.190	0.237%	34.85万	0.00亿	0.000%
2026-06-04	80.660	80.000	81.230	79.200	-0.660	-0.818%	35.60万	0.00亿	0.000%
2026-06-03	83.130	80.660	83.140	79.800	-2.480	-2.983%	65.96万	0.00亿	0.000%
2026-06-02	85.100	83.140	85.550	81.450	-1.250	-1.481%	43.10万	0.00亿	0.000%
2026-06-01	82.830	84.390	84.520	82.310	1.850	2.241%	37.27万	0.00亿	0.000%
2026-05-29	83.470	82.540	84.000	82.310	-0.770	-0.924%	58.47万	0.00亿	0.000%
2026-05-28	87.440	83.310	87.440	82.070	-4.140	-4.734%	80.73万	0.00亿	0.000%
2026-05-27	87.850	87.450	89.550	86.660	-0.380	-0.433%	49.34万	0.00亿	0.000%
2026-05-26	86.610	87.830	89.020	86.610	0.420	0.480%	33.94万	0.00亿	0.000%
2026-05-25	89.150	87.410	89.150	85.810	-1.750	-1.963%	60.78万	0.00亿	0.000%
2026-05-22	90.360	89.160	90.580	88.800	-1.200	-1.328%	56.68万	0.00亿	0.000%
2026-05-21	90.400	90.360	93.070	89.350	-0.400	-0.441%	61.45万	0.00亿	0.000%
2026-05-20	93.360	90.760	94.000	90.300	-2.800	-2.993%	60.23万	0.00亿	0.000%
2026-05-19	93.600	93.560	94.580	92.790	0.190	0.203%	38.87万	0.00亿	0.000%
2026-05-18	93.360	93.370	94.480	92.740	0.010	0.011%	43.02万	0.00亿	0.000%
2026-05-15	95.000	93.360	95.990	93.080	-2.080	-2.179%	60.26万	0.00亿	0.000%
2026-05-14	100.680	95.440	101.560	95.200	-5.250	-5.214%	98.41万	0.00亿	0.000%
2026-05-13	97.900	100.690	101.700	97.210	2.450	2.494%	95.32万	0.00亿	0.000%
2026-05-12	98.130	98.240	100.530	97.170	1.140	1.174%	82.52万	0.00亿	0.000%
2026-05-11	98.420	97.100	99.200	96.890	-1.320	-1.341%	83.87万	0.00亿	0.000%
2026-05-08	96.900	98.420	99.760	96.380	0.110	0.112%	54.07万	0.00亿	0.000%
2026-05-07	98.700	98.310	99.520	97.120	0.040	0.041%	46.58万	0.00亿	0.000%
2026-05-06	96.200	98.270	100.910	96.200	2.380	2.482%	86.47万	0.00亿	0.000%
2026-04-30	94.740	95.890	97.640	94.740	0.690	0.725%	46.92万	0.00亿	0.000%
2026-04-29	99.990	95.200	99.990	94.700	-3.690	-3.731%	85.40万	0.00亿	0.000%
2026-04-28	99.200	98.890	101.780	98.290	-0.810	-0.812%	44.63万	0.00亿	0.000%
2026-04-27	101.780	99.700	101.780	98.700	-0.710	-0.707%	44.53万	0.00亿	0.000%
2026-04-24	104.000	100.410	104.000	100.000	-2.610	-2.533%	69.97万	0.00亿	0.000%
2026-04-23	101.700	103.020	105.800	100.250	1.040	1.020%	79.67万	0.00亿	0.000%
2026-04-22	99.870	101.980	102.780	99.700	1.140	1.131%	89.32万	0.00亿	0.000%
2026-04-21	99.120	100.840	101.400	98.220	1.470	1.479%	65.10万	0.00亿	0.000%
2026-04-20	92.710	99.370	102.530	92.100	6.430	6.918%	131.24万	0.00亿	0.000%
2026-04-17	94.660	92.940	94.700	91.770	-1.720	-1.817%	49.97万	0.00亿	0.000%
2026-04-16	94.680	94.660	95.310	93.220	0.590	0.627%	34.25万	0.00亿	0.000%
2026-04-15	93.790	94.070	95.000	93.660	0.470	0.502%	34.33万	0.00亿	0.000%
2026-04-14	92.390	93.600	94.150	92.390	1.040	1.124%	50.00万	0.00亿	0.000%
2026-04-13	94.200	92.560	94.200	92.350	-1.670	-1.772%	53.76万	0.00亿	0.000%
2026-04-10	94.500	94.230	96.200	93.980	-0.120	-0.127%	50.98万	0.00亿	0.000%
2026-04-09	97.190	94.350	97.190	94.020	-3.100	-3.181%	46.93万	0.00亿	0.000%
2026-04-08	95.190	97.450	97.700	95.190	2.750	2.904%	42.70万	0.00亿	0.000%
2026-04-07	97.500	94.700	97.500	93.420	0.000	0.000%	47.36万	0.00亿	0.000%
2026-04-03	98.700	97.500	99.190	95.500	0.000	0.000%	33.83万	0.00亿	0.000%
2026-04-02	99.480	98.330	99.800	97.610	0.000	0.000%	40.42万	0.00亿	0.000%
2026-04-01	99.900	99.470	100.020	98.220	0.000	0.000%	48.91万	0.00亿	0.000%