惠泰医疗（688617）历史行情
以下为惠泰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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 239.500 | 248.250 | 251.500 | 238.790 | 8.220 | 3.425% | 170.24万 | 4.24亿 | 1.203% |
| 2026-10-06 | 239.500 | 248.250 | 251.500 | 238.790 | 8.220 | 3.425% | 170.24万 | 4.24亿 | 1.203% |
| 2026-10-05 | 239.500 | 248.250 | 251.500 | 238.790 | 8.220 | 3.425% | 170.24万 | 4.24亿 | 1.203% |
| 2026-10-02 | 239.500 | 248.250 | 251.500 | 238.790 | 8.220 | 3.425% | 170.24万 | 4.24亿 | 1.203% |
| 2026-10-01 | 239.500 | 248.250 | 251.500 | 238.790 | 8.220 | 3.425% | 170.24万 | 4.24亿 | 1.203% |
| 2026-09-30 | 239.500 | 248.250 | 251.500 | 238.790 | 8.220 | 3.425% | 170.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 242.770 | 240.030 | 247.250 | 238.050 | -1.850 | -0.765% | 146.60万 | 0.00亿 | 0.000% |
| 2026-09-28 | 238.900 | 241.880 | 243.480 | 236.870 | 5.840 | 2.474% | 178.63万 | 0.00亿 | 0.000% |
| 2026-09-27 | 244.930 | 236.040 | 245.940 | 235.910 | -9.520 | -3.877% | 157.03万 | 3.74亿 | 1.110% |
| 2026-09-24 | 244.930 | 236.040 | 245.940 | 235.910 | -9.520 | -3.877% | 157.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 243.950 | 245.560 | 249.500 | 241.230 | 2.140 | 0.879% | 110.51万 | 0.00亿 | 0.000% |
| 2026-09-22 | 244.500 | 243.420 | 246.280 | 239.320 | -0.070 | -0.029% | 120.92万 | 0.00亿 | 0.000% |
| 2026-09-21 | 240.700 | 243.490 | 247.430 | 235.630 | 3.490 | 1.454% | 195.30万 | 0.00亿 | 0.000% |
| 2026-09-18 | 243.710 | 240.000 | 246.880 | 239.160 | -3.740 | -1.534% | 107.28万 | 0.00亿 | 0.000% |
| 2026-09-17 | 243.700 | 243.740 | 247.500 | 241.600 | 0.890 | 0.366% | 108.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 245.000 | 242.850 | 246.980 | 241.530 | -2.390 | -0.975% | 76.63万 | 0.00亿 | 0.000% |
| 2026-09-15 | 249.300 | 245.240 | 249.860 | 243.070 | -3.050 | -1.228% | 113.58万 | 0.00亿 | 0.000% |
| 2026-09-14 | 239.940 | 248.290 | 252.000 | 233.080 | 5.440 | 2.240% | 235.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 239.890 | 242.850 | 246.800 | 236.100 | 2.950 | 1.230% | 360.86万 | 0.00亿 | 0.000% |
| 2026-09-10 | 239.440 | 239.900 | 241.500 | 236.230 | 0.690 | 0.288% | 120.91万 | 0.00亿 | 0.000% |
| 2026-09-09 | 239.030 | 239.210 | 242.480 | 236.000 | -0.390 | -0.163% | 107.09万 | 0.00亿 | 0.000% |
| 2026-09-08 | 242.790 | 239.600 | 244.690 | 237.050 | -3.270 | -1.346% | 111.59万 | 0.00亿 | 0.000% |
| 2026-09-07 | 250.860 | 242.870 | 251.880 | 242.000 | -8.540 | -3.397% | 128.25万 | 0.00亿 | 0.000% |
| 2026-09-04 | 244.040 | 251.410 | 253.780 | 244.010 | 7.370 | 3.020% | 149.82万 | 0.00亿 | 0.000% |
| 2026-09-03 | 245.120 | 244.040 | 248.860 | 243.100 | -1.160 | -0.473% | 92.72万 | 0.00亿 | 0.000% |
| 2026-09-02 | 249.690 | 245.200 | 252.870 | 244.580 | -4.490 | -1.798% | 106.67万 | 0.00亿 | 0.000% |
| 2026-09-01 | 243.980 | 249.690 | 254.000 | 242.810 | 4.530 | 1.848% | 167.38万 | 0.00亿 | 0.000% |
| 2026-08-31 | 248.150 | 245.160 | 249.200 | 240.040 | -2.990 | -1.205% | 229.07万 | 0.00亿 | 0.000% |
| 2026-08-28 | 250.000 | 248.150 | 251.860 | 246.510 | -2.440 | -0.974% | 80.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 248.400 | 250.590 | 255.100 | 245.800 | 2.590 | 1.044% | 140.56万 | 0.00亿 | 0.000% |
| 2026-08-26 | 254.000 | 248.000 | 256.900 | 247.000 | -5.520 | -2.177% | 122.16万 | 0.00亿 | 0.000% |
| 2026-08-25 | 258.490 | 253.520 | 262.790 | 252.020 | -5.050 | -1.953% | 177.14万 | 0.00亿 | 0.000% |
| 2026-08-24 | 262.870 | 258.570 | 265.270 | 255.420 | -4.930 | -1.871% | 178.46万 | 0.00亿 | 0.000% |
| 2026-08-21 | 266.150 | 263.500 | 268.800 | 258.670 | -2.720 | -1.022% | 231.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 251.310 | 266.220 | 271.000 | 244.570 | 37.730 | 16.513% | 488.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 225.300 | 228.490 | 228.750 | 220.580 | 3.890 | 1.732% | 156.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 214.310 | 224.600 | 224.890 | 210.990 | 9.470 | 4.402% | 206.51万 | 0.00亿 | 0.000% |
| 2026-08-17 | 217.290 | 215.130 | 218.660 | 213.110 | -2.680 | -1.230% | 114.84万 | 0.00亿 | 0.000% |
| 2026-08-14 | 215.730 | 217.810 | 227.660 | 215.100 | 0.310 | 0.143% | 159.24万 | 0.00亿 | 0.000% |
| 2026-08-13 | 214.600 | 217.500 | 220.480 | 211.780 | 1.500 | 0.694% | 133.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 215.660 | 216.000 | 223.600 | 214.500 | -1.770 | -0.813% | 105.19万 | 0.00亿 | 0.000% |
| 2026-08-11 | 210.790 | 217.770 | 219.790 | 209.100 | 6.760 | 3.204% | 161.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 208.580 | 211.010 | 215.790 | 208.300 | 2.510 | 1.204% | 147.02万 | 0.00亿 | 0.000% |
| 2026-08-07 | 210.000 | 208.500 | 214.880 | 205.520 | -1.210 | -0.577% | 248.81万 | 0.00亿 | 0.000% |
| 2026-08-06 | 214.150 | 209.710 | 216.790 | 209.120 | -5.260 | -2.447% | 107.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 215.640 | 214.970 | 218.450 | 210.600 | -1.040 | -0.481% | 152.06万 | 0.00亿 | 0.000% |
| 2026-08-04 | 219.870 | 216.010 | 224.350 | 214.900 | -4.840 | -2.192% | 111.76万 | 0.00亿 | 0.000% |
| 2026-08-03 | 226.960 | 220.850 | 226.960 | 214.230 | -6.550 | -2.880% | 173.72万 | 0.00亿 | 0.000% |
| 2026-07-31 | 218.500 | 227.400 | 228.400 | 216.420 | 7.630 | 3.472% | 215.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 218.000 | 219.770 | 224.000 | 217.040 | 1.270 | 0.581% | 173.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 213.500 | 218.500 | 223.000 | 212.430 | 5.470 | 2.568% | 184.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 208.580 | 213.030 | 215.990 | 203.600 | 4.410 | 2.114% | 192.72万 | 0.00亿 | 0.000% |
| 2026-07-27 | 205.000 | 208.620 | 210.000 | 203.460 | 1.120 | 0.540% | 109.01万 | 0.00亿 | 0.000% |
| 2026-07-24 | 214.000 | 207.500 | 216.140 | 206.120 | -7.270 | -3.385% | 128.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 208.180 | 214.770 | 217.000 | 203.700 | 4.500 | 2.140% | 176.07万 | 0.00亿 | 0.000% |
| 2026-07-22 | 214.130 | 210.270 | 214.700 | 209.540 | -4.410 | -2.054% | 217.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 217.000 | 214.680 | 223.660 | 210.000 | -5.540 | -2.516% | 223.25万 | 0.00亿 | 0.000% |
| 2026-07-20 | 201.990 | 220.220 | 224.900 | 201.310 | 16.040 | 7.856% | 263.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 212.270 | 204.180 | 212.270 | 201.600 | -5.820 | -2.771% | 204.78万 | 0.00亿 | 0.000% |
| 2026-07-16 | 210.870 | 210.000 | 215.860 | 207.150 | -3.000 | -1.408% | 224.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 205.590 | 213.000 | 215.000 | 201.660 | 9.000 | 4.412% | 299.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 207.210 | 204.000 | 208.500 | 201.370 | -3.210 | -1.549% | 214.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 204.000 | 207.210 | 208.990 | 201.580 | 2.330 | 1.137% | 187.36万 | 0.00亿 | 0.000% |
| 2026-07-10 | 197.390 | 204.880 | 207.990 | 193.260 | 7.530 | 3.816% | 233.70万 | 0.00亿 | 0.000% |
| 2026-07-09 | 188.820 | 197.350 | 198.880 | 186.000 | 8.530 | 4.518% | 242.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 185.000 | 188.820 | 194.300 | 182.000 | 3.760 | 2.032% | 212.10万 | 0.00亿 | 0.000% |
| 2026-07-07 | 192.880 | 185.060 | 193.540 | 182.290 | -9.420 | -4.844% | 231.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 193.040 | 194.480 | 201.000 | 191.500 | -0.180 | -0.092% | 185.87万 | 0.00亿 | 0.000% |
| 2026-07-03 | 198.980 | 194.660 | 198.980 | 190.910 | -0.320 | -0.164% | 173.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 192.000 | 194.980 | 198.850 | 189.040 | 4.630 | 2.432% | 267.36万 | 0.00亿 | 0.000% |
| 2026-07-01 | 181.000 | 190.350 | 191.770 | 178.600 | 8.790 | 4.841% | 235.28万 | 0.00亿 | 0.000% |
| 2026-06-30 | 191.410 | 181.560 | 191.500 | 179.000 | -9.550 | -4.997% | 238.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 181.010 | 191.110 | 196.870 | 176.280 | 9.840 | 5.428% | 346.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 188.000 | 181.270 | 189.000 | 181.130 | -7.060 | -3.749% | 129.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 185.010 | 188.330 | 191.360 | 182.710 | -0.160 | -0.085% | 142.13万 | 0.00亿 | 0.000% |
| 2026-06-24 | 187.850 | 188.490 | 195.000 | 186.060 | 1.610 | 0.862% | 177.33万 | 0.00亿 | 0.000% |
| 2026-06-23 | 187.610 | 186.880 | 191.770 | 186.100 | -2.720 | -1.435% | 119.53万 | 0.00亿 | 0.000% |
| 2026-06-22 | 192.000 | 189.600 | 192.680 | 183.300 | -2.040 | -1.064% | 180.13万 | 0.00亿 | 0.000% |
| 2026-06-18 | 194.030 | 191.640 | 197.380 | 191.560 | -4.760 | -2.424% | 181.24万 | 0.00亿 | 0.000% |
| 2026-06-17 | 194.000 | 196.400 | 199.750 | 192.690 | 0.500 | 0.255% | 166.94万 | 0.00亿 | 0.000% |
| 2026-06-16 | 202.000 | 195.900 | 204.740 | 194.060 | -9.500 | -4.625% | 175.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 204.900 | 205.400 | 208.980 | 200.890 | 0.400 | 0.195% | 132.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 200.000 | 205.000 | 205.870 | 195.020 | 5.340 | 2.675% | 159.42万 | 0.00亿 | 0.000% |
| 2026-06-11 | 193.080 | 199.660 | 200.450 | 192.880 | 5.250 | 2.700% | 120.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 193.500 | 194.410 | 194.650 | 190.510 | -0.190 | -0.098% | 140.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 199.770 | 194.600 | 199.770 | 194.010 | -4.400 | -2.211% | 112.04万 | 0.00亿 | 0.000% |
| 2026-06-08 | 201.300 | 199.000 | 202.870 | 192.900 | -2.530 | -1.255% | 136.38万 | 0.00亿 | 0.000% |
| 2026-06-05 | 198.890 | 201.530 | 202.680 | 198.100 | 2.510 | 1.261% | 96.46万 | 0.00亿 | 0.000% |
| 2026-06-04 | 201.500 | 199.020 | 203.730 | 198.000 | -2.460 | -1.221% | 105.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 206.810 | 201.480 | 207.250 | 201.000 | -7.210 | -3.455% | 148.35万 | 0.00亿 | 0.000% |
| 2026-06-02 | 204.000 | 208.690 | 209.500 | 201.110 | 4.110 | 2.009% | 203.21万 | 0.00亿 | 0.000% |
| 2026-06-01 | 205.580 | 204.580 | 209.390 | 201.430 | -1.010 | -0.491% | 191.49万 | 0.00亿 | 0.000% |
| 2026-05-29 | 210.590 | 205.590 | 212.310 | 205.590 | -5.000 | -2.374% | 145.08万 | 0.00亿 | 0.000% |
| 2026-05-28 | 219.000 | 210.590 | 219.000 | 209.120 | -8.160 | -3.730% | 121.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 221.340 | 218.750 | 224.990 | 217.090 | -2.350 | -1.063% | 135.73万 | 0.00亿 | 0.000% |
| 2026-05-26 | 220.000 | 221.100 | 226.560 | 219.010 | 0.650 | 0.295% | 142.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 215.200 | 220.450 | 224.070 | 212.210 | 3.250 | 1.496% | 223.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 226.000 | 217.200 | 226.000 | 215.520 | -4.730 | -2.131% | 140.29万 | 0.00亿 | 0.000% |
| 2026-05-21 | 222.640 | 221.930 | 232.390 | 221.500 | -2.070 | -0.924% | 166.82万 | 0.00亿 | 0.000% |
| 2026-05-20 | 224.500 | 224.000 | 227.320 | 217.360 | -0.030 | -0.013% | 133.26万 | 0.00亿 | 0.000% |
| 2026-05-19 | 227.770 | 224.030 | 229.130 | 222.500 | -2.720 | -1.200% | 121.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 232.560 | 226.750 | 234.550 | 224.240 | -7.460 | -3.185% | 142.64万 | 0.00亿 | 0.000% |
| 2026-05-15 | 233.600 | 234.210 | 239.250 | 229.500 | 4.940 | 2.155% | 156.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 238.120 | 229.270 | 240.410 | 229.160 | -11.723 | -4.864% | 155.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 234.773 | 240.993 | 241.803 | 234.013 | 6.390 | 2.724% | 126.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 233.173 | 234.603 | 239.393 | 230.613 | 4.540 | 1.973% | 152.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 232.413 | 230.063 | 234.013 | 227.513 | -1.560 | -0.674% | 138.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 233.963 | 231.623 | 234.793 | 229.223 | -1.990 | -0.852% | 117.45万 | 0.00亿 | 0.000% |
| 2026-05-07 | 234.783 | 233.613 | 234.783 | 229.623 | 0.200 | 0.086% | 82.26万 | 0.00亿 | 0.000% |
| 2026-05-06 | 236.933 | 233.413 | 236.933 | 227.403 | -3.470 | -1.465% | 181.48万 | 0.00亿 | 0.000% |
| 2026-04-30 | 241.773 | 236.883 | 242.763 | 235.023 | -4.890 | -2.023% | 143.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 241.033 | 241.773 | 245.473 | 239.703 | -0.340 | -0.140% | 73.93万 | 0.00亿 | 0.000% |
| 2026-04-28 | 247.113 | 242.113 | 250.753 | 240.513 | -5.630 | -2.273% | 100.81万 | 0.00亿 | 0.000% |
| 2026-04-27 | 247.603 | 247.743 | 249.413 | 240.483 | 0.730 | 0.296% | 107.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 247.013 | 247.013 | 252.013 | 243.113 | 0.210 | 0.085% | 100.53万 | 0.00亿 | 0.000% |
| 2026-04-23 | 251.553 | 246.803 | 252.613 | 245.173 | -3.930 | -1.567% | 73.41万 | 0.00亿 | 0.000% |
| 2026-04-22 | 250.373 | 250.733 | 252.873 | 246.153 | -0.610 | -0.243% | 78.11万 | 0.00亿 | 0.000% |
| 2026-04-21 | 254.133 | 251.343 | 257.763 | 251.343 | -4.110 | -1.609% | 54.85万 | 0.00亿 | 0.000% |
| 2026-04-20 | 254.113 | 255.453 | 258.393 | 253.523 | 0.420 | 0.165% | 57.87万 | 0.00亿 | 0.000% |
| 2026-04-17 | 257.453 | 255.033 | 257.473 | 250.443 | -1.190 | -0.464% | 92.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 257.503 | 256.223 | 259.813 | 255.133 | -1.290 | -0.501% | 57.60万 | 0.00亿 | 0.000% |
| 2026-04-15 | 258.183 | 257.513 | 261.273 | 254.313 | 1.500 | 0.586% | 110.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 254.953 | 256.013 | 259.013 | 252.213 | 0.900 | 0.353% | 97.24万 | 0.00亿 | 0.000% |
| 2026-04-13 | 259.893 | 255.113 | 260.963 | 255.113 | -4.370 | -1.684% | 81.61万 | 0.00亿 | 0.000% |
| 2026-04-10 | 258.603 | 259.483 | 260.833 | 254.513 | 0.000 | 0.000% | 130.28万 | 0.00亿 | 0.000% |
| 2026-04-09 | 261.013 | 257.013 | 263.713 | 254.113 | 0.000 | 0.000% | 165.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 257.793 | 263.513 | 263.513 | 255.133 | 0.000 | 0.000% | 120.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 255.523 | 256.293 | 257.293 | 251.713 | 0.000 | 0.000% | 89.74万 | 0.00亿 | 0.000% |
| 2026-04-03 | 254.033 | 254.873 | 260.663 | 253.063 | 0.000 | 0.000% | 74.19万 | 0.00亿 | 0.000% |
| 2026-04-02 | 253.013 | 255.313 | 257.893 | 248.823 | 0.000 | 0.000% | 133.02万 | 0.00亿 | 0.000% |
| 2026-04-01 | 251.693 | 251.263 | 256.683 | 246.263 | 0.000 | 0.000% | 117.05万 | 0.00亿 | 0.000% |