联影医疗（688271）历史行情

以下为联影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	104.630	107.370	107.780	104.430	2.270	2.160%	536.11万	5.71亿	0.651%
2026-10-01	104.630	107.370	107.780	104.430	2.270	2.160%	536.11万	5.71亿	0.651%
2026-09-30	104.630	107.370	107.780	104.430	2.270	2.160%	536.11万	0.00亿	0.000%
2026-09-29	105.300	105.100	106.100	104.560	-0.780	-0.737%	352.75万	0.00亿	0.000%
2026-09-28	102.770	105.880	106.100	102.390	3.470	3.388%	825.04万	0.00亿	0.000%
2026-09-27	102.010	102.410	104.200	101.250	0.210	0.205%	488.58万	5.02亿	0.593%
2026-09-24	102.010	102.410	104.200	101.250	0.210	0.205%	488.58万	0.00亿	0.000%
2026-09-23	102.010	102.200	102.980	101.700	-0.160	-0.156%	221.93万	0.00亿	0.000%
2026-09-22	103.050	102.360	103.490	101.800	-0.220	-0.214%	322.27万	0.00亿	0.000%
2026-09-21	101.760	102.580	103.340	101.500	1.580	1.564%	340.78万	0.00亿	0.000%
2026-09-18	100.610	101.000	102.130	100.600	0.700	0.698%	294.63万	0.00亿	0.000%
2026-09-17	101.710	100.300	102.140	100.150	-1.210	-1.192%	275.17万	0.00亿	0.000%
2026-09-16	102.360	101.510	102.500	101.110	-0.500	-0.490%	251.86万	0.00亿	0.000%
2026-09-15	102.310	102.010	103.880	101.680	-0.340	-0.332%	260.25万	0.00亿	0.000%
2026-09-14	102.610	102.350	103.880	102.300	-0.760	-0.737%	222.74万	0.00亿	0.000%
2026-09-11	102.380	103.110	103.440	101.300	0.750	0.733%	438.23万	0.00亿	0.000%
2026-09-10	103.250	102.360	103.800	102.080	-1.140	-1.101%	238.87万	0.00亿	0.000%
2026-09-09	106.550	103.500	106.870	103.370	-3.370	-3.153%	400.34万	0.00亿	0.000%
2026-09-08	107.110	106.870	107.530	106.130	-0.240	-0.224%	303.65万	0.00亿	0.000%
2026-09-07	108.210	107.110	109.090	106.880	-1.340	-1.236%	375.84万	0.00亿	0.000%
2026-09-04	105.870	108.450	109.660	104.970	3.500	3.335%	732.24万	0.00亿	0.000%
2026-09-03	104.470	104.950	105.760	103.880	0.850	0.817%	262.85万	0.00亿	0.000%
2026-09-02	105.570	104.100	106.170	103.680	-1.470	-1.392%	360.28万	0.00亿	0.000%
2026-09-01	104.570	105.570	107.420	104.000	1.200	1.150%	434.39万	0.00亿	0.000%
2026-08-31	105.450	104.370	105.490	102.920	-1.060	-1.005%	389.95万	0.00亿	0.000%
2026-08-28	105.150	105.430	105.770	104.720	0.280	0.266%	252.70万	0.00亿	0.000%
2026-08-27	105.600	105.150	105.870	104.500	-0.520	-0.492%	307.97万	0.00亿	0.000%
2026-08-26	106.670	105.670	107.420	105.570	-0.970	-0.910%	303.77万	0.00亿	0.000%
2026-08-25	105.850	106.640	106.840	105.170	1.370	1.301%	311.38万	0.00亿	0.000%
2026-08-24	105.620	105.270	106.440	104.460	-0.600	-0.567%	475.44万	0.00亿	0.000%
2026-08-21	108.330	105.870	108.870	105.640	-3.990	-3.632%	528.62万	0.00亿	0.000%
2026-08-20	107.380	109.860	110.740	107.060	1.340	1.235%	727.57万	0.00亿	0.000%
2026-08-19	109.180	108.520	110.200	108.200	-0.520	-0.477%	552.62万	0.00亿	0.000%
2026-08-18	107.670	109.040	109.370	106.770	1.370	1.272%	521.79万	0.00亿	0.000%
2026-08-17	108.130	107.670	108.720	106.130	-0.600	-0.554%	534.11万	0.00亿	0.000%
2026-08-14	109.170	108.270	110.700	107.840	-0.890	-0.815%	477.97万	0.00亿	0.000%
2026-08-13	110.070	109.160	111.350	108.870	-1.210	-1.096%	720.92万	0.00亿	0.000%
2026-08-12	110.930	110.370	111.560	110.090	-0.590	-0.532%	409.11万	0.00亿	0.000%
2026-08-11	112.370	110.960	113.020	110.820	-1.610	-1.430%	537.34万	0.00亿	0.000%
2026-08-10	112.070	112.570	114.530	111.000	0.150	0.133%	643.89万	0.00亿	0.000%
2026-08-07	110.870	112.420	112.450	109.900	1.550	1.398%	625.48万	0.00亿	0.000%
2026-08-06	112.930	110.870	113.200	110.430	-1.930	-1.711%	502.26万	0.00亿	0.000%
2026-08-05	114.850	112.800	114.860	112.610	-1.490	-1.304%	639.03万	0.00亿	0.000%
2026-08-04	116.670	114.290	117.040	114.080	-2.030	-1.745%	533.97万	0.00亿	0.000%
2026-08-03	114.900	116.320	117.040	113.900	0.930	0.806%	505.11万	0.00亿	0.000%
2026-07-31	114.870	115.390	116.370	112.750	-0.980	-0.842%	706.99万	0.00亿	0.000%
2026-07-30	113.770	116.370	117.170	113.270	2.520	2.213%	785.45万	0.00亿	0.000%
2026-07-29	110.420	113.850	114.640	110.420	3.000	2.706%	743.73万	0.00亿	0.000%
2026-07-28	110.310	110.850	111.650	109.330	0.530	0.480%	464.31万	0.00亿	0.000%
2026-07-27	109.500	110.320	111.320	108.680	0.680	0.620%	415.07万	0.00亿	0.000%
2026-07-24	113.370	109.640	113.830	109.640	-4.080	-3.588%	567.95万	0.00亿	0.000%
2026-07-23	113.550	113.720	114.470	112.060	0.010	0.009%	518.18万	0.00亿	0.000%
2026-07-22	113.640	113.710	114.630	112.150	-0.680	-0.594%	711.48万	0.00亿	0.000%
2026-07-21	116.690	114.390	117.920	113.100	-3.480	-2.952%	1,173.48万	0.00亿	0.000%
2026-07-20	108.960	117.870	119.720	107.760	7.810	7.096%	1,391.20万	0.00亿	0.000%
2026-07-17	111.990	110.060	113.120	109.550	-1.350	-1.212%	880.93万	0.00亿	0.000%
2026-07-16	107.700	111.410	112.140	107.650	2.720	2.503%	872.65万	0.00亿	0.000%
2026-07-15	109.590	108.690	112.680	107.990	-1.210	-1.101%	1,056.12万	0.00亿	0.000%
2026-07-14	107.320	109.900	110.190	107.320	1.820	1.684%	717.62万	0.00亿	0.000%
2026-07-13	108.690	108.080	109.190	106.890	-0.610	-0.561%	584.28万	0.00亿	0.000%
2026-07-10	107.120	108.690	110.120	106.090	0.860	0.798%	828.00万	0.00亿	0.000%
2026-07-09	104.530	107.830	108.410	103.140	3.170	3.029%	756.47万	0.00亿	0.000%
2026-07-08	103.990	104.660	105.840	102.720	1.170	1.131%	526.31万	0.00亿	0.000%
2026-07-07	105.690	103.490	105.720	103.100	-2.950	-2.772%	559.79万	0.00亿	0.000%
2026-07-06	104.480	106.440	107.430	102.900	1.820	1.740%	950.96万	0.00亿	0.000%
2026-07-03	104.440	104.620	105.990	103.490	1.050	1.014%	788.67万	0.00亿	0.000%
2026-07-02	104.200	103.570	106.440	102.680	0.000	0.000%	933.27万	0.00亿	0.000%
2026-07-01	101.440	103.570	104.570	99.490	2.650	2.626%	958.78万	0.00亿	0.000%
2026-06-30	100.890	100.920	102.070	99.260	-0.800	-0.786%	712.46万	0.00亿	0.000%
2026-06-29	97.940	101.720	102.140	95.590	3.800	3.881%	956.20万	0.00亿	0.000%
2026-06-26	101.090	97.920	101.570	97.920	-3.270	-3.232%	645.33万	0.00亿	0.000%
2026-06-25	101.190	101.190	102.120	99.790	-0.830	-0.814%	737.93万	0.00亿	0.000%
2026-06-24	104.240	102.020	105.760	101.520	-0.190	-0.186%	820.38万	0.00亿	0.000%
2026-06-23	103.540	102.210	105.070	101.920	-1.670	-1.608%	647.49万	0.00亿	0.000%
2026-06-22	102.100	103.880	104.350	98.890	0.710	0.688%	1,034.87万	0.00亿	0.000%
2026-06-18	109.980	103.170	110.010	101.690	-6.590	-6.004%	1,670.92万	0.00亿	0.000%
2026-06-17	110.990	109.760	111.390	109.580	-0.930	-0.840%	543.65万	0.00亿	0.000%
2026-06-16	112.920	110.690	112.920	110.690	-2.260	-2.001%	564.63万	0.00亿	0.000%
2026-06-15	113.690	112.950	115.190	112.190	-0.760	-0.668%	558.93万	0.00亿	0.000%
2026-06-12	111.900	113.710	113.990	109.870	1.800	1.608%	779.42万	0.00亿	0.000%
2026-06-11	110.650	111.910	112.980	109.190	1.620	1.469%	614.03万	0.00亿	0.000%
2026-06-10	111.810	110.290	112.390	109.990	-2.140	-1.903%	513.65万	0.00亿	0.000%
2026-06-09	113.680	112.430	114.190	111.870	-1.960	-1.713%	571.99万	0.00亿	0.000%
2026-06-08	110.580	114.390	115.240	110.090	1.720	1.527%	763.91万	0.00亿	0.000%
2026-06-05	111.690	112.670	112.990	109.980	1.400	1.258%	606.31万	0.00亿	0.000%
2026-06-04	112.990	111.270	114.370	110.480	-2.740	-2.403%	681.11万	0.00亿	0.000%
2026-06-03	116.790	114.010	117.650	113.750	-3.900	-3.308%	915.29万	0.00亿	0.000%
2026-06-02	117.490	117.910	118.490	115.790	0.870	0.743%	712.43万	0.00亿	0.000%
2026-06-01	118.690	117.040	118.780	115.790	-2.950	-2.459%	888.12万	0.00亿	0.000%
2026-05-29	121.720	119.990	121.850	117.990	-1.860	-1.526%	1,030.02万	0.00亿	0.000%
2026-05-28	120.300	121.850	122.630	119.020	0.250	0.206%	1,075.95万	0.00亿	0.000%
2026-05-27	116.540	121.600	122.980	116.500	4.110	3.498%	1,467.55万	0.00亿	0.000%
2026-05-26	116.080	117.490	120.180	115.670	0.920	0.789%	1,120.65万	0.00亿	0.000%
2026-05-25	114.680	116.570	117.480	112.690	0.870	0.752%	1,364.94万	0.00亿	0.000%
2026-05-22	119.690	115.700	121.690	115.290	-7.290	-5.927%	2,169.15万	0.00亿	0.000%
2026-05-21	112.670	122.990	130.450	112.670	11.300	10.117%	3,334.21万	0.00亿	0.000%
2026-05-20	111.970	111.690	112.650	110.390	-1.010	-0.896%	562.70万	0.00亿	0.000%
2026-05-19	109.110	112.700	113.540	109.110	3.310	3.026%	728.73万	0.00亿	0.000%
2026-05-18	110.990	109.390	111.140	108.830	-2.250	-2.015%	673.40万	0.00亿	0.000%
2026-05-15	111.800	111.640	114.140	111.050	-0.020	-0.018%	667.30万	0.00亿	0.000%
2026-05-14	114.250	111.660	114.470	111.490	-2.540	-2.224%	725.45万	0.00亿	0.000%
2026-05-13	114.190	114.200	115.190	113.260	-0.010	-0.009%	604.26万	0.00亿	0.000%
2026-05-12	116.290	114.210	116.690	113.530	-2.040	-1.755%	663.32万	0.00亿	0.000%
2026-05-11	115.190	116.250	116.660	113.490	0.620	0.536%	963.61万	0.00亿	0.000%
2026-05-08	113.690	115.630	117.560	113.240	4.690	4.228%	1,193.17万	0.00亿	0.000%
2026-05-07	110.000	110.940	110.970	109.170	1.260	1.149%	663.16万	0.00亿	0.000%
2026-05-06	110.690	109.680	111.380	109.270	0.040	0.036%	874.71万	0.00亿	0.000%
2026-04-30	112.460	109.640	112.460	109.570	-2.520	-2.247%	818.78万	0.00亿	0.000%
2026-04-29	111.450	112.160	113.830	111.450	0.120	0.107%	532.85万	0.00亿	0.000%
2026-04-28	114.600	112.040	115.530	111.270	-2.650	-2.311%	678.84万	0.00亿	0.000%
2026-04-27	114.780	114.690	116.190	114.020	0.020	0.017%	442.27万	0.00亿	0.000%
2026-04-24	115.970	114.670	116.150	113.700	-1.680	-1.444%	440.13万	0.00亿	0.000%
2026-04-23	116.220	116.350	117.940	115.690	0.300	0.259%	443.23万	0.00亿	0.000%
2026-04-22	115.720	116.050	116.730	115.450	-0.520	-0.446%	343.77万	0.00亿	0.000%
2026-04-21	114.990	116.570	117.680	114.990	2.030	1.772%	597.80万	0.00亿	0.000%
2026-04-20	112.670	114.540	116.470	112.670	1.870	1.660%	554.37万	0.00亿	0.000%
2026-04-17	114.150	112.670	114.150	112.430	-1.530	-1.340%	447.02万	0.00亿	0.000%
2026-04-16	113.880	114.200	114.690	113.120	0.510	0.449%	399.09万	0.00亿	0.000%
2026-04-15	115.510	113.690	115.790	113.550	-0.700	-0.612%	436.12万	0.00亿	0.000%
2026-04-14	113.020	114.390	114.670	112.590	1.730	1.536%	390.87万	0.00亿	0.000%
2026-04-13	112.970	112.660	112.970	111.740	-1.030	-0.906%	334.35万	0.00亿	0.000%
2026-04-10	112.800	113.690	114.170	112.800	1.210	1.076%	457.07万	0.00亿	0.000%
2026-04-09	114.020	112.480	114.020	112.480	-2.590	-2.251%	349.59万	0.00亿	0.000%
2026-04-08	111.590	115.070	115.150	110.690	5.780	5.289%	597.89万	0.00亿	0.000%
2026-04-07	111.690	109.290	112.140	108.700	0.000	0.000%	372.15万	0.00亿	0.000%
2026-04-03	113.670	111.560	113.670	111.070	0.000	0.000%	305.87万	0.00亿	0.000%
2026-04-02	114.590	114.400	115.040	113.090	0.000	0.000%	426.27万	0.00亿	0.000%
2026-04-01	112.990	114.400	114.890	112.290	0.000	0.000%	440.89万	0.00亿	0.000%