澳华内镜（688212）历史行情

以下为澳华内镜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	28.170	28.120	28.900	27.860	0.290	1.042%	177.92万	0.50亿	1.321%
2026-10-01	28.170	28.120	28.900	27.860	0.290	1.042%	177.92万	0.50亿	1.321%
2026-09-30	28.170	28.120	28.900	27.860	0.290	1.042%	177.92万	0.00亿	0.000%
2026-09-29	28.460	27.830	28.840	27.800	-0.230	-0.820%	198.59万	0.00亿	0.000%
2026-09-28	29.520	28.060	29.600	27.650	-1.330	-4.525%	295.43万	0.00亿	0.000%
2026-09-27	28.880	29.390	30.950	28.580	0.510	1.766%	410.24万	1.23亿	3.046%
2026-09-24	28.880	29.390	30.950	28.580	0.510	1.766%	410.24万	0.00亿	0.000%
2026-09-23	29.490	28.880	29.490	28.600	-0.010	-0.035%	159.02万	0.00亿	0.000%
2026-09-22	28.350	28.890	29.770	27.980	0.370	1.297%	262.86万	0.00亿	0.000%
2026-09-21	28.100	28.520	28.540	27.450	0.920	3.333%	242.58万	0.00亿	0.000%
2026-09-18	27.960	27.600	28.520	27.420	-0.270	-0.969%	182.38万	0.00亿	0.000%
2026-09-17	28.680	27.870	28.820	27.850	-0.810	-2.824%	118.89万	0.00亿	0.000%
2026-09-16	28.190	28.680	28.740	27.880	0.430	1.522%	102.52万	0.00亿	0.000%
2026-09-15	28.280	28.250	28.690	27.960	-0.140	-0.493%	115.96万	0.00亿	0.000%
2026-09-14	28.150	28.390	28.500	27.280	0.490	1.756%	136.23万	0.00亿	0.000%
2026-09-11	29.120	27.900	29.560	27.400	-1.550	-5.263%	184.21万	0.00亿	0.000%
2026-09-10	30.110	29.450	30.110	29.450	-0.670	-2.224%	101.39万	0.00亿	0.000%
2026-09-09	30.550	30.120	31.040	29.800	-0.710	-2.303%	136.58万	0.00亿	0.000%
2026-09-08	30.880	30.830	31.340	30.570	-0.170	-0.548%	107.55万	0.00亿	0.000%
2026-09-07	30.410	31.000	31.440	30.210	0.140	0.454%	222.94万	0.00亿	0.000%
2026-09-04	30.690	30.860	32.140	30.510	0.100	0.325%	307.22万	0.00亿	0.000%
2026-09-03	30.370	30.760	30.870	29.690	0.540	1.787%	246.58万	0.00亿	0.000%
2026-09-02	30.350	30.220	31.100	30.000	-0.280	-0.918%	180.94万	0.00亿	0.000%
2026-09-01	29.860	30.500	30.900	29.300	0.620	2.075%	245.82万	0.00亿	0.000%
2026-08-31	28.480	29.880	30.330	27.760	1.640	5.807%	366.04万	0.00亿	0.000%
2026-08-28	28.710	28.240	29.050	28.020	0.050	0.177%	267.69万	0.00亿	0.000%
2026-08-27	27.500	28.190	28.260	27.120	0.710	2.584%	338.80万	0.00亿	0.000%
2026-08-26	27.730	27.480	28.290	27.300	-0.600	-2.137%	207.11万	0.00亿	0.000%
2026-08-25	27.280	28.080	28.450	26.840	0.930	3.425%	307.26万	0.00亿	0.000%
2026-08-24	28.450	27.150	28.450	26.690	-1.120	-3.962%	354.42万	0.00亿	0.000%
2026-08-21	28.820	28.270	28.900	27.960	-0.550	-1.908%	365.07万	0.00亿	0.000%
2026-08-20	29.680	28.820	29.950	28.390	-0.610	-2.073%	424.40万	0.00亿	0.000%
2026-08-19	30.450	29.430	30.820	29.270	-1.270	-4.137%	344.13万	0.00亿	0.000%
2026-08-18	31.950	30.700	31.950	30.600	-1.170	-3.671%	473.75万	0.00亿	0.000%
2026-08-17	32.400	31.870	33.570	31.390	-0.500	-1.545%	473.76万	0.00亿	0.000%
2026-08-14	31.170	32.370	32.710	30.590	1.220	3.917%	625.82万	0.00亿	0.000%
2026-08-13	31.420	31.150	32.280	30.300	-0.650	-2.044%	633.57万	0.00亿	0.000%
2026-08-12	29.810	31.800	33.380	29.470	1.990	6.676%	864.41万	0.00亿	0.000%
2026-08-11	28.440	29.810	30.740	28.100	1.610	5.709%	508.04万	0.00亿	0.000%
2026-08-10	28.210	28.200	28.500	27.220	0.720	2.620%	298.41万	0.00亿	0.000%
2026-08-07	26.620	27.480	27.480	26.000	0.870	3.269%	222.40万	0.00亿	0.000%
2026-08-06	26.810	26.610	27.060	26.300	-0.240	-0.894%	137.25万	0.00亿	0.000%
2026-08-05	27.390	26.850	27.610	26.710	-0.550	-2.007%	235.03万	0.00亿	0.000%
2026-08-04	27.550	27.400	27.620	27.110	0.300	1.107%	247.28万	0.00亿	0.000%
2026-08-03	27.000	27.100	27.640	26.800	-0.150	-0.550%	271.37万	0.00亿	0.000%
2026-07-31	27.000	27.250	27.630	26.710	0.250	0.926%	325.88万	0.00亿	0.000%
2026-07-30	26.030	27.000	27.930	26.030	0.550	2.079%	349.58万	0.00亿	0.000%
2026-07-29	26.210	26.450	26.960	25.850	0.450	1.731%	247.93万	0.00亿	0.000%
2026-07-28	25.480	26.000	26.320	25.450	0.350	1.365%	135.46万	0.00亿	0.000%
2026-07-27	25.300	25.650	25.930	24.900	0.280	1.104%	122.16万	0.00亿	0.000%
2026-07-24	25.620	25.370	25.850	25.330	-0.640	-2.461%	203.87万	0.00亿	0.000%
2026-07-23	25.100	26.010	26.100	24.890	0.630	2.482%	247.43万	0.00亿	0.000%
2026-07-22	25.810	25.380	26.200	25.290	-0.580	-2.234%	269.75万	0.00亿	0.000%
2026-07-21	26.490	25.960	26.500	25.300	-0.360	-1.368%	311.03万	0.00亿	0.000%
2026-07-20	26.880	26.320	27.180	25.880	-0.480	-1.791%	348.50万	0.00亿	0.000%
2026-07-17	29.100	26.800	29.100	26.650	-2.160	-7.459%	468.03万	0.00亿	0.000%
2026-07-16	28.240	28.960	29.330	27.570	0.690	2.441%	288.09万	0.00亿	0.000%
2026-07-15	27.500	28.270	29.560	27.500	0.220	0.784%	321.21万	0.00亿	0.000%
2026-07-14	28.100	28.050	28.230	27.390	0.180	0.646%	159.71万	0.00亿	0.000%
2026-07-13	27.700	27.870	28.260	27.320	-0.060	-0.215%	231.03万	0.00亿	0.000%
2026-07-10	26.610	27.930	28.380	26.200	1.050	3.906%	295.85万	0.00亿	0.000%
2026-07-09	26.910	26.880	27.480	26.510	-0.270	-0.994%	250.91万	0.00亿	0.000%
2026-07-08	27.940	27.150	27.980	26.990	-0.620	-2.233%	201.01万	0.00亿	0.000%
2026-07-07	28.530	27.770	28.660	27.620	-0.900	-3.139%	260.24万	0.00亿	0.000%
2026-07-06	29.380	28.670	29.750	28.600	-0.650	-2.217%	253.02万	0.00亿	0.000%
2026-07-03	29.260	29.320	29.750	28.820	0.060	0.205%	170.76万	0.00亿	0.000%
2026-07-02	29.910	29.260	30.500	29.180	-0.700	-2.336%	189.19万	0.00亿	0.000%
2026-07-01	29.110	29.960	30.350	28.710	0.560	1.905%	202.92万	0.00亿	0.000%
2026-06-30	29.860	29.400	30.580	28.880	-0.610	-2.033%	196.09万	0.00亿	0.000%
2026-06-29	28.350	30.010	30.360	27.700	1.660	5.855%	333.87万	0.00亿	0.000%
2026-06-26	29.700	28.350	29.700	28.250	-1.260	-4.255%	182.38万	0.00亿	0.000%
2026-06-25	30.300	29.610	30.300	28.900	-0.440	-1.464%	225.53万	0.00亿	0.000%
2026-06-24	30.610	30.050	30.910	29.510	-0.630	-2.053%	246.96万	0.00亿	0.000%
2026-06-23	29.050	30.680	31.940	29.050	1.380	4.710%	401.91万	0.00亿	0.000%
2026-06-22	27.990	29.300	29.800	27.210	1.470	5.282%	500.74万	0.00亿	0.000%
2026-06-18	27.440	27.830	28.880	27.330	0.160	0.578%	241.68万	0.00亿	0.000%
2026-06-17	28.190	27.670	28.190	27.300	-0.330	-1.179%	147.12万	0.00亿	0.000%
2026-06-16	28.160	28.000	28.220	27.680	-0.340	-1.200%	122.71万	0.00亿	0.000%
2026-06-15	28.610	28.340	28.870	27.790	-0.270	-0.944%	154.75万	0.00亿	0.000%
2026-06-12	28.200	28.610	28.900	28.150	0.390	1.382%	125.36万	0.00亿	0.000%
2026-06-11	27.920	28.220	28.240	27.550	-0.020	-0.071%	140.00万	0.00亿	0.000%
2026-06-10	28.420	28.240	28.480	27.660	-0.290	-1.016%	105.82万	0.00亿	0.000%
2026-06-09	28.820	28.530	28.840	28.140	-0.170	-0.592%	97.12万	0.00亿	0.000%
2026-06-08	29.460	28.700	29.800	28.120	-1.100	-3.691%	179.28万	0.00亿	0.000%
2026-06-05	29.100	29.800	30.480	28.660	0.780	2.688%	302.86万	0.00亿	0.000%
2026-06-04	29.910	29.020	30.120	28.820	-0.980	-3.267%	152.57万	0.00亿	0.000%
2026-06-03	30.580	30.000	30.800	29.800	-0.880	-2.850%	148.97万	0.00亿	0.000%
2026-06-02	30.720	30.880	31.400	30.100	0.170	0.554%	180.75万	0.00亿	0.000%
2026-06-01	30.470	30.710	31.400	30.070	0.420	1.387%	139.47万	0.00亿	0.000%
2026-05-29	30.840	30.290	31.520	30.110	-0.860	-2.761%	209.52万	0.00亿	0.000%
2026-05-28	31.790	31.150	31.940	30.520	-0.610	-1.921%	124.56万	0.00亿	0.000%
2026-05-27	32.510	31.760	32.670	31.460	-0.740	-2.277%	133.60万	0.00亿	0.000%
2026-05-26	33.510	32.500	33.830	32.160	-1.080	-3.216%	152.98万	0.00亿	0.000%
2026-05-25	33.930	33.580	34.380	33.020	-0.410	-1.206%	124.90万	0.00亿	0.000%
2026-05-22	34.160	33.990	34.390	33.010	0.490	1.463%	152.82万	0.00亿	0.000%
2026-05-21	34.100	33.500	35.300	33.350	-0.580	-1.702%	239.43万	0.00亿	0.000%
2026-05-20	34.730	34.080	35.120	33.690	-0.680	-1.956%	142.05万	0.00亿	0.000%
2026-05-19	34.140	34.760	35.780	34.110	-0.020	-0.058%	243.57万	0.00亿	0.000%
2026-05-18	35.890	34.780	35.900	33.900	-1.000	-2.795%	353.00万	0.00亿	0.000%
2026-05-15	35.950	35.780	37.480	35.300	-0.190	-0.528%	397.51万	0.00亿	0.000%
2026-05-14	36.730	35.970	36.980	35.560	-0.790	-2.149%	268.63万	0.00亿	0.000%
2026-05-13	37.030	36.760	37.660	36.500	-0.240	-0.649%	187.83万	0.00亿	0.000%
2026-05-12	36.980	37.000	37.220	35.840	0.580	1.593%	296.06万	0.00亿	0.000%
2026-05-11	37.160	36.420	37.490	36.180	-0.770	-2.070%	353.37万	0.00亿	0.000%
2026-05-08	37.510	37.190	38.080	36.700	0.240	0.650%	268.75万	0.00亿	0.000%
2026-05-07	35.370	36.950	37.210	35.240	1.390	3.909%	284.40万	0.00亿	0.000%
2026-05-06	35.660	35.560	36.130	35.000	0.600	1.716%	330.06万	0.00亿	0.000%
2026-04-30	36.000	34.960	36.020	32.930	-1.590	-4.350%	743.46万	0.00亿	0.000%
2026-04-29	36.370	36.550	37.470	36.370	-0.360	-0.975%	208.50万	0.00亿	0.000%
2026-04-28	37.570	36.910	37.970	36.800	-0.930	-2.458%	138.21万	0.00亿	0.000%
2026-04-27	37.300	37.840	38.210	36.700	0.540	1.448%	146.78万	0.00亿	0.000%
2026-04-24	38.210	37.300	38.270	36.970	-1.000	-2.611%	295.27万	0.00亿	0.000%
2026-04-23	38.600	38.300	38.930	37.750	-0.590	-1.517%	218.28万	0.00亿	0.000%
2026-04-22	36.710	38.890	39.450	36.710	1.980	5.364%	445.81万	0.00亿	0.000%
2026-04-21	36.950	36.910	37.080	36.400	-0.190	-0.512%	138.68万	0.00亿	0.000%
2026-04-20	35.340	37.100	37.700	34.900	1.730	4.891%	288.43万	0.00亿	0.000%
2026-04-17	34.640	35.370	35.580	34.640	0.460	1.318%	182.58万	0.00亿	0.000%
2026-04-16	34.610	34.910	35.150	34.100	0.260	0.750%	280.48万	0.00亿	0.000%
2026-04-15	35.500	34.650	35.880	34.600	-0.800	-2.257%	222.95万	0.00亿	0.000%
2026-04-14	35.700	35.450	35.840	35.050	-0.130	-0.365%	139.14万	0.00亿	0.000%
2026-04-13	36.390	35.580	36.390	35.360	-0.470	-1.304%	173.06万	0.00亿	0.000%
2026-04-10	35.950	36.050	36.720	35.800	0.400	1.122%	140.19万	0.00亿	0.000%
2026-04-09	37.010	35.650	37.150	35.500	-1.670	-4.475%	237.63万	0.00亿	0.000%
2026-04-08	36.970	37.320	37.430	36.800	1.020	2.810%	85.79万	0.00亿	0.000%
2026-04-07	35.720	36.300	36.850	35.720	0.000	0.000%	79.30万	0.00亿	0.000%
2026-04-03	37.220	36.050	37.490	35.790	0.000	0.000%	152.80万	0.00亿	0.000%
2026-04-02	38.280	37.420	38.470	36.970	0.000	0.000%	161.97万	0.00亿	0.000%
2026-04-01	37.600	38.400	39.150	37.190	0.000	0.000%	200.26万	0.00亿	0.000%