伟思医疗（688580）历史行情

以下为伟思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	42.440	41.460	42.970	41.310	-0.790	-1.870%	74.59万	0.31亿	0.779%
2026-10-07	42.960	42.250	43.000	41.980	-0.160	-0.377%	79.64万	0.34亿	0.832%
2026-10-06	42.960	42.250	43.000	41.980	-0.160	-0.377%	79.64万	0.34亿	0.832%
2026-10-05	42.960	42.250	43.000	41.980	-0.160	-0.377%	79.64万	0.34亿	0.832%
2026-10-02	42.960	42.250	43.000	41.980	-0.160	-0.377%	79.64万	0.34亿	0.832%
2026-10-01	42.960	42.250	43.000	41.980	-0.160	-0.377%	79.64万	0.34亿	0.832%
2026-09-30	42.960	42.250	43.000	41.980	-0.160	-0.377%	79.64万	0.00亿	0.000%
2026-09-29	42.240	42.410	43.240	42.000	-0.190	-0.446%	81.52万	0.00亿	0.000%
2026-09-28	43.070	42.600	43.950	42.080	-0.470	-1.091%	113.37万	0.00亿	0.000%
2026-09-27	44.250	43.070	44.630	43.000	-1.040	-2.358%	101.87万	0.45亿	1.064%
2026-09-24	44.250	43.070	44.630	43.000	-1.040	-2.358%	101.87万	0.00亿	0.000%
2026-09-23	44.000	44.110	44.420	43.610	-0.090	-0.204%	107.35万	0.00亿	0.000%
2026-09-22	43.600	44.200	44.500	43.360	0.130	0.295%	157.07万	0.00亿	0.000%
2026-09-21	43.080	44.070	44.500	43.080	1.320	3.088%	129.50万	0.00亿	0.000%
2026-09-18	42.400	42.750	43.280	42.400	0.390	0.921%	100.46万	0.00亿	0.000%
2026-09-17	42.500	42.360	43.350	42.120	0.140	0.332%	82.35万	0.00亿	0.000%
2026-09-16	41.000	42.220	42.610	40.760	1.160	2.825%	112.69万	0.00亿	0.000%
2026-09-15	41.000	41.060	41.500	40.980	0.000	0.000%	51.47万	0.00亿	0.000%
2026-09-14	40.280	41.060	41.370	40.120	0.560	1.383%	81.22万	0.00亿	0.000%
2026-09-11	41.230	40.500	41.230	39.800	-0.780	-1.890%	108.47万	0.00亿	0.000%
2026-09-10	42.220	41.280	42.300	41.260	-1.100	-2.596%	108.84万	0.00亿	0.000%
2026-09-09	43.640	42.380	43.640	42.360	-1.310	-2.998%	130.12万	0.00亿	0.000%
2026-09-08	44.000	43.690	44.160	43.450	-0.640	-1.444%	118.76万	0.00亿	0.000%
2026-09-07	43.960	44.330	44.630	43.590	0.030	0.068%	97.54万	0.00亿	0.000%
2026-09-04	44.110	44.300	45.400	43.820	0.340	0.773%	133.88万	0.00亿	0.000%
2026-09-03	43.980	43.960	44.590	43.460	-0.450	-1.013%	137.16万	0.00亿	0.000%
2026-09-02	45.030	44.410	45.390	44.210	-1.050	-2.310%	115.89万	0.00亿	0.000%
2026-09-01	46.000	45.460	46.350	45.090	-0.630	-1.367%	161.49万	0.00亿	0.000%
2026-08-31	46.080	46.090	46.270	45.400	0.010	0.022%	89.98万	0.00亿	0.000%
2026-08-28	47.400	46.080	47.470	46.000	-1.170	-2.476%	127.69万	0.00亿	0.000%
2026-08-27	46.570	47.250	47.320	46.270	0.500	1.070%	126.31万	0.00亿	0.000%
2026-08-26	47.070	46.750	48.200	45.880	-0.150	-0.320%	142.05万	0.00亿	0.000%
2026-08-25	45.520	46.900	47.170	45.030	1.220	2.671%	121.86万	0.00亿	0.000%
2026-08-24	48.600	45.680	48.700	45.160	-2.560	-5.307%	175.69万	0.00亿	0.000%
2026-08-21	49.650	48.240	49.920	48.060	-2.200	-4.362%	153.66万	0.00亿	0.000%
2026-08-20	48.510	50.440	51.540	48.510	2.530	5.281%	271.82万	0.00亿	0.000%
2026-08-19	49.700	47.910	49.700	47.870	-1.850	-3.718%	144.47万	0.00亿	0.000%
2026-08-18	50.250	49.760	50.430	49.110	-0.490	-0.975%	108.86万	0.00亿	0.000%
2026-08-17	50.270	50.250	50.700	49.210	-0.020	-0.040%	152.72万	0.00亿	0.000%
2026-08-14	50.300	50.270	51.480	49.550	0.190	0.379%	121.81万	0.00亿	0.000%
2026-08-13	50.000	50.080	51.380	49.800	-0.330	-0.655%	151.27万	0.00亿	0.000%
2026-08-12	49.200	50.410	51.380	49.000	1.260	2.564%	183.48万	0.00亿	0.000%
2026-08-11	49.800	49.150	50.250	49.030	-0.670	-1.345%	148.87万	0.00亿	0.000%
2026-08-10	50.110	49.820	50.760	49.010	-0.200	-0.400%	162.99万	0.00亿	0.000%
2026-08-07	49.100	50.020	50.280	48.500	0.920	1.874%	294.67万	0.00亿	0.000%
2026-08-06	49.150	49.100	49.300	48.050	-0.040	-0.081%	125.15万	0.00亿	0.000%
2026-08-05	48.710	49.140	49.500	48.340	0.340	0.697%	141.25万	0.00亿	0.000%
2026-08-04	47.100	48.800	48.880	47.000	2.070	4.430%	186.54万	0.00亿	0.000%
2026-08-03	46.960	46.730	47.670	46.310	-0.370	-0.786%	110.93万	0.00亿	0.000%
2026-07-31	46.280	47.100	47.500	45.560	1.820	4.019%	147.64万	0.00亿	0.000%
2026-07-30	47.980	45.280	47.980	45.040	-1.550	-3.310%	155.67万	0.00亿	0.000%
2026-07-29	49.300	46.830	49.300	45.770	-2.070	-4.233%	233.04万	0.00亿	0.000%
2026-07-28	48.360	48.900	51.260	48.260	-0.100	-0.204%	265.93万	0.00亿	0.000%
2026-07-27	44.720	49.000	49.850	44.720	3.740	8.263%	244.55万	0.00亿	0.000%
2026-07-24	46.970	45.260	48.340	45.120	-1.710	-3.641%	177.07万	0.00亿	0.000%
2026-07-23	47.540	46.970	48.580	46.500	-0.720	-1.510%	163.08万	0.00亿	0.000%
2026-07-22	49.300	47.690	50.000	47.450	-1.510	-3.069%	167.39万	0.00亿	0.000%
2026-07-21	50.260	49.200	50.260	46.180	-0.650	-1.304%	205.47万	0.00亿	0.000%
2026-07-20	50.610	49.850	52.500	48.900	-0.710	-1.404%	211.32万	0.00亿	0.000%
2026-07-17	58.000	50.560	58.740	50.360	-7.570	-13.023%	352.06万	0.00亿	0.000%
2026-07-16	58.750	58.130	59.800	56.130	-1.270	-2.138%	303.53万	0.00亿	0.000%
2026-07-15	59.200	59.400	61.190	58.610	-0.600	-1.000%	365.84万	0.00亿	0.000%
2026-07-14	55.400	60.000	60.500	55.000	5.180	9.449%	412.89万	0.00亿	0.000%
2026-07-13	57.870	54.820	58.470	54.790	-3.300	-5.678%	222.34万	0.00亿	0.000%
2026-07-10	56.990	58.120	59.330	55.710	1.070	1.876%	273.20万	0.00亿	0.000%
2026-07-09	57.680	57.050	58.470	56.040	-0.920	-1.587%	192.55万	0.00亿	0.000%
2026-07-08	57.230	57.970	58.170	55.800	0.170	0.294%	201.60万	0.00亿	0.000%
2026-07-07	59.080	57.800	59.080	55.780	-2.020	-3.377%	274.84万	0.00亿	0.000%
2026-07-06	59.000	59.820	60.600	58.100	1.060	1.804%	300.86万	0.00亿	0.000%
2026-07-03	58.500	58.760	59.780	57.030	0.900	1.555%	291.69万	0.00亿	0.000%
2026-07-02	55.850	57.860	59.980	55.740	1.160	2.046%	396.54万	0.00亿	0.000%
2026-07-01	53.500	56.700	58.000	52.000	3.430	6.439%	569.01万	0.00亿	0.000%
2026-06-30	56.280	53.270	56.280	52.050	-3.570	-6.281%	327.48万	0.00亿	0.000%
2026-06-29	54.220	56.840	56.840	52.000	2.940	5.455%	350.95万	0.00亿	0.000%
2026-06-26	57.130	53.900	57.290	53.870	-2.270	-4.041%	197.14万	0.00亿	0.000%
2026-06-25	54.450	56.170	56.580	53.770	0.700	1.262%	241.46万	0.00亿	0.000%
2026-06-24	55.860	55.470	58.000	55.000	0.510	0.928%	393.53万	0.00亿	0.000%
2026-06-23	53.010	54.960	56.100	53.010	1.050	1.948%	211.67万	0.00亿	0.000%
2026-06-22	53.050	53.910	54.450	51.280	0.460	0.861%	181.12万	0.00亿	0.000%
2026-06-18	53.000	53.450	53.800	52.230	0.971	1.850%	165.79万	0.00亿	0.000%
2026-06-17	52.019	52.479	52.909	51.219	0.160	0.306%	132.83万	0.00亿	0.000%
2026-06-16	51.759	52.319	52.789	50.529	0.210	0.403%	169.10万	0.00亿	0.000%
2026-06-15	49.979	52.109	52.739	49.519	2.890	5.872%	204.77万	0.00亿	0.000%
2026-06-12	47.619	49.219	49.689	47.419	2.100	4.457%	146.55万	0.00亿	0.000%
2026-06-11	47.249	47.119	48.279	46.759	-0.700	-1.464%	76.17万	0.00亿	0.000%
2026-06-10	48.989	47.819	49.009	47.159	-1.170	-2.388%	107.72万	0.00亿	0.000%
2026-06-09	48.699	48.989	49.149	48.139	0.400	0.823%	96.35万	0.00亿	0.000%
2026-06-08	48.809	48.589	49.979	47.699	-1.030	-2.076%	140.52万	0.00亿	0.000%
2026-06-05	49.379	49.619	50.709	49.379	0.230	0.466%	131.84万	0.00亿	0.000%
2026-06-04	50.069	49.389	50.339	48.849	-0.970	-1.926%	123.98万	0.00亿	0.000%
2026-06-03	50.959	50.359	51.459	49.919	-0.770	-1.506%	135.02万	0.00亿	0.000%
2026-06-02	50.829	51.129	52.219	50.269	0.360	0.709%	140.64万	0.00亿	0.000%
2026-06-01	50.309	50.769	51.919	50.289	0.350	0.694%	137.09万	0.00亿	0.000%
2026-05-29	55.279	50.419	55.439	50.419	-5.420	-9.706%	313.26万	0.00亿	0.000%
2026-05-28	53.879	55.839	55.849	52.379	2.160	4.024%	229.36万	0.00亿	0.000%
2026-05-27	54.989	53.679	55.219	53.299	-1.120	-2.044%	145.33万	0.00亿	0.000%
2026-05-26	55.809	54.799	55.809	54.169	-1.380	-2.456%	134.31万	0.00亿	0.000%
2026-05-25	56.799	56.179	57.669	55.279	-0.520	-0.917%	147.72万	0.00亿	0.000%
2026-05-22	56.039	56.699	57.069	55.419	0.680	1.214%	181.14万	0.00亿	0.000%
2026-05-21	58.119	56.019	58.979	55.809	-2.060	-3.547%	211.15万	0.00亿	0.000%
2026-05-20	59.059	58.079	59.719	57.519	-1.750	-2.925%	210.52万	0.00亿	0.000%
2026-05-19	60.919	59.829	63.209	58.999	-0.240	-0.400%	263.65万	0.00亿	0.000%
2026-05-18	60.919	60.069	61.129	59.619	-1.030	-1.686%	167.32万	0.00亿	0.000%
2026-05-15	61.919	61.099	62.189	60.339	0.310	0.510%	186.07万	0.00亿	0.000%
2026-05-14	61.999	60.789	62.419	60.369	-1.220	-1.967%	193.13万	0.00亿	0.000%
2026-05-13	61.939	62.009	63.359	61.439	-0.070	-0.113%	305.39万	0.00亿	0.000%
2026-05-12	62.919	62.079	63.439	60.549	-1.340	-2.113%	290.70万	0.00亿	0.000%
2026-05-11	64.319	63.419	65.419	63.019	-0.710	-1.107%	255.89万	0.00亿	0.000%
2026-05-08	63.259	64.129	64.719	62.319	0.530	0.833%	245.07万	0.00亿	0.000%
2026-05-07	60.919	63.599	63.909	60.599	2.780	4.571%	384.04万	0.00亿	0.000%
2026-05-06	61.939	60.819	63.119	60.429	-2.360	-3.735%	382.12万	0.00亿	0.000%
2026-04-30	62.059	63.179	66.919	59.929	0.760	1.218%	637.30万	0.00亿	0.000%
2026-04-29	61.919	62.419	63.299	60.129	0.480	0.775%	324.29万	0.00亿	0.000%
2026-04-28	62.749	61.939	63.899	60.109	1.340	2.211%	425.63万	0.00亿	0.000%
2026-04-27	58.619	60.599	61.829	58.029	1.450	2.451%	196.99万	0.00亿	0.000%
2026-04-24	57.829	59.149	60.889	57.829	0.960	1.650%	215.60万	0.00亿	0.000%
2026-04-23	59.399	58.189	59.399	57.579	-1.280	-2.152%	155.92万	0.00亿	0.000%
2026-04-22	60.199	59.469	60.199	58.599	-0.410	-0.685%	129.33万	0.00亿	0.000%
2026-04-21	59.939	59.879	60.619	58.259	-0.660	-1.090%	196.99万	0.00亿	0.000%
2026-04-20	58.349	60.539	62.719	57.919	2.230	3.824%	357.46万	0.00亿	0.000%
2026-04-17	57.709	58.309	58.819	56.799	1.110	1.941%	156.08万	0.00亿	0.000%
2026-04-16	56.949	57.199	58.249	56.689	0.250	0.439%	131.60万	0.00亿	0.000%
2026-04-15	58.619	56.949	58.849	56.729	-1.730	-2.948%	169.43万	0.00亿	0.000%
2026-04-14	58.589	58.679	59.019	57.269	0.890	1.540%	217.58万	0.00亿	0.000%
2026-04-13	53.539	57.789	58.869	53.539	3.920	7.277%	329.03万	0.00亿	0.000%
2026-04-10	52.799	53.869	54.779	52.569	0.000	0.000%	151.73万	0.00亿	0.000%
2026-04-09	52.929	52.439	53.509	52.269	0.000	0.000%	94.16万	0.00亿	0.000%
2026-04-08	52.009	53.769	53.769	51.989	0.000	0.000%	136.20万	0.00亿	0.000%
2026-04-07	51.329	51.069	52.199	49.919	0.000	0.000%	85.81万	0.00亿	0.000%
2026-04-03	51.739	51.009	52.409	50.929	0.000	0.000%	88.47万	0.00亿	0.000%
2026-04-02	52.619	51.909	53.279	51.719	0.000	0.000%	142.45万	0.00亿	0.000%
2026-04-01	50.919	52.269	52.779	50.809	0.000	0.000%	156.92万	0.00亿	0.000%