翔宇医疗（688626）历史行情

以下为翔宇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	42.230	41.950	43.120	41.850	-0.100	-0.238%	199.80万	0.85亿	1.249%
2026-10-06	42.230	41.950	43.120	41.850	-0.100	-0.238%	199.80万	0.85亿	1.249%
2026-10-05	42.230	41.950	43.120	41.850	-0.100	-0.238%	199.80万	0.85亿	1.249%
2026-10-02	42.230	41.950	43.120	41.850	-0.100	-0.238%	199.80万	0.85亿	1.249%
2026-10-01	42.230	41.950	43.120	41.850	-0.100	-0.238%	199.80万	0.85亿	1.249%
2026-09-30	42.230	41.950	43.120	41.850	-0.100	-0.238%	199.80万	0.00亿	0.000%
2026-09-29	42.990	42.050	43.430	41.600	-0.270	-0.638%	161.40万	0.00亿	0.000%
2026-09-28	44.120	42.320	44.130	42.180	-1.740	-3.949%	250.81万	0.00亿	0.000%
2026-09-27	44.400	44.060	45.480	43.970	-0.160	-0.362%	277.83万	1.24亿	1.736%
2026-09-24	44.400	44.060	45.480	43.970	-0.160	-0.362%	277.83万	0.00亿	0.000%
2026-09-23	44.300	44.220	44.780	43.570	0.220	0.500%	335.65万	0.00亿	0.000%
2026-09-22	41.280	44.000	44.880	40.850	2.720	6.589%	623.81万	0.00亿	0.000%
2026-09-21	40.870	41.280	42.480	40.810	1.600	4.032%	291.25万	0.00亿	0.000%
2026-09-18	38.700	39.680	39.950	38.600	1.370	3.576%	193.92万	0.00亿	0.000%
2026-09-17	38.870	38.310	38.960	38.090	-0.170	-0.442%	132.56万	0.00亿	0.000%
2026-09-16	37.980	38.480	38.790	37.350	1.170	3.136%	182.87万	0.00亿	0.000%
2026-09-15	37.460	37.310	37.770	37.150	0.110	0.296%	100.71万	0.00亿	0.000%
2026-09-14	36.940	37.200	37.460	36.730	0.230	0.622%	114.32万	0.00亿	0.000%
2026-09-11	38.000	36.970	38.000	36.420	-1.070	-2.813%	160.93万	0.00亿	0.000%
2026-09-10	38.910	38.040	39.120	38.000	-1.080	-2.761%	126.59万	0.00亿	0.000%
2026-09-09	39.860	39.120	39.900	38.910	-0.780	-1.955%	167.16万	0.00亿	0.000%
2026-09-08	39.480	39.900	40.070	39.480	0.040	0.100%	136.02万	0.00亿	0.000%
2026-09-07	40.000	39.860	40.300	39.550	-0.220	-0.549%	176.26万	0.00亿	0.000%
2026-09-04	40.750	40.080	41.470	39.880	-0.460	-1.135%	185.70万	0.00亿	0.000%
2026-09-03	41.520	40.540	41.520	40.100	-0.340	-0.832%	129.03万	0.00亿	0.000%
2026-09-02	42.200	40.880	42.310	40.680	-1.560	-3.676%	189.33万	0.00亿	0.000%
2026-09-01	42.890	42.440	43.270	42.210	-0.620	-1.440%	161.33万	0.00亿	0.000%
2026-08-31	42.250	43.060	43.390	41.520	0.400	0.938%	139.87万	0.00亿	0.000%
2026-08-28	43.130	42.660	43.330	42.500	-0.470	-1.090%	110.41万	0.00亿	0.000%
2026-08-27	42.390	43.130	43.150	42.170	0.510	1.197%	120.62万	0.00亿	0.000%
2026-08-26	42.270	42.620	43.200	41.880	-0.010	-0.023%	122.62万	0.00亿	0.000%
2026-08-25	42.360	42.630	42.790	41.330	0.940	2.255%	145.62万	0.00亿	0.000%
2026-08-24	43.550	41.690	43.840	41.330	-2.010	-4.600%	186.33万	0.00亿	0.000%
2026-08-21	45.670	43.700	46.020	43.580	-1.880	-4.125%	209.11万	0.00亿	0.000%
2026-08-20	44.180	45.580	46.990	44.180	2.400	5.558%	403.22万	0.00亿	0.000%
2026-08-19	45.150	43.180	45.210	42.940	-2.050	-4.532%	248.56万	0.00亿	0.000%
2026-08-18	45.110	45.230	45.500	44.500	-0.110	-0.243%	133.77万	0.00亿	0.000%
2026-08-17	45.570	45.340	45.570	44.250	-0.110	-0.242%	176.57万	0.00亿	0.000%
2026-08-14	46.050	45.450	46.640	44.680	-0.880	-1.899%	218.36万	0.00亿	0.000%
2026-08-13	45.700	46.330	47.570	45.230	-0.170	-0.366%	326.10万	0.00亿	0.000%
2026-08-12	44.960	46.500	47.260	44.810	1.320	2.922%	336.40万	0.00亿	0.000%
2026-08-11	45.540	45.180	45.980	44.810	-0.640	-1.397%	185.39万	0.00亿	0.000%
2026-08-10	46.880	45.820	47.000	45.430	-0.880	-1.884%	276.60万	0.00亿	0.000%
2026-08-07	44.110	46.700	46.740	43.890	2.260	5.086%	385.64万	0.00亿	0.000%
2026-08-06	44.330	44.440	44.930	43.750	-0.240	-0.537%	207.92万	0.00亿	0.000%
2026-08-05	43.730	44.680	45.140	43.280	0.830	1.893%	236.19万	0.00亿	0.000%
2026-08-04	41.990	43.850	43.900	41.990	2.150	5.156%	290.83万	0.00亿	0.000%
2026-08-03	42.100	41.700	42.650	41.130	-1.100	-2.570%	239.44万	0.00亿	0.000%
2026-07-31	40.050	42.800	43.130	40.050	2.240	5.523%	322.12万	0.00亿	0.000%
2026-07-30	41.880	40.560	43.080	40.400	-1.740	-4.113%	291.90万	0.00亿	0.000%
2026-07-29	45.000	42.300	45.330	41.220	-3.700	-8.043%	505.07万	0.00亿	0.000%
2026-07-28	42.210	46.000	48.500	42.210	2.880	6.679%	634.31万	0.00亿	0.000%
2026-07-27	39.500	43.120	43.220	39.300	3.510	8.861%	449.05万	0.00亿	0.000%
2026-07-24	41.900	39.610	42.990	39.610	-2.310	-5.510%	345.38万	0.00亿	0.000%
2026-07-23	41.850	41.920	42.380	40.800	0.240	0.576%	283.05万	0.00亿	0.000%
2026-07-22	43.030	41.680	43.500	41.450	-1.020	-2.389%	233.52万	0.00亿	0.000%
2026-07-21	43.600	42.700	43.950	40.400	-1.070	-2.445%	290.13万	0.00亿	0.000%
2026-07-20	43.150	43.770	44.490	42.650	0.070	0.160%	241.97万	0.00亿	0.000%
2026-07-17	46.480	43.700	46.650	43.100	-3.400	-7.219%	412.52万	0.00亿	0.000%
2026-07-16	44.930	47.100	48.000	43.260	1.800	3.974%	503.87万	0.00亿	0.000%
2026-07-15	44.720	45.300	46.970	43.620	0.580	1.297%	397.71万	0.00亿	0.000%
2026-07-14	46.680	44.720	48.680	43.850	1.060	2.428%	380.42万	0.00亿	0.000%
2026-07-13	47.030	43.660	47.400	43.600	-3.820	-8.045%	265.82万	0.00亿	0.000%
2026-07-10	45.090	47.480	48.580	45.020	1.470	3.195%	242.87万	0.00亿	0.000%
2026-07-09	46.710	46.010	47.600	44.780	-0.700	-1.499%	205.35万	0.00亿	0.000%
2026-07-08	47.570	46.710	49.400	46.600	-1.450	-3.011%	207.47万	0.00亿	0.000%
2026-07-07	51.850	48.160	51.880	48.010	-4.820	-9.098%	367.02万	0.00亿	0.000%
2026-07-06	51.330	52.980	53.400	50.210	2.790	5.559%	481.02万	0.00亿	0.000%
2026-07-03	49.500	50.190	50.480	48.580	1.410	2.891%	314.58万	0.00亿	0.000%
2026-07-02	48.030	48.780	51.250	47.060	1.530	3.238%	446.49万	0.00亿	0.000%
2026-07-01	44.000	47.250	48.290	43.510	2.990	6.756%	365.47万	0.00亿	0.000%
2026-06-30	44.150	44.260	44.400	43.330	-0.180	-0.405%	186.38万	0.00亿	0.000%
2026-06-29	43.000	44.440	44.840	41.890	1.190	2.751%	244.78万	0.00亿	0.000%
2026-06-26	45.060	43.250	45.200	43.170	-1.810	-4.017%	191.82万	0.00亿	0.000%
2026-06-25	46.650	45.060	46.880	43.820	-1.740	-3.718%	346.09万	0.00亿	0.000%
2026-06-24	44.440	46.800	49.200	44.440	0.650	1.408%	420.51万	0.00亿	0.000%
2026-06-23	45.150	46.150	47.600	44.900	0.770	1.697%	236.12万	0.00亿	0.000%
2026-06-22	46.420	45.380	47.170	43.330	-2.750	-5.714%	344.45万	0.00亿	0.000%
2026-06-18	48.570	48.130	49.680	47.950	-0.410	-0.845%	151.22万	0.00亿	0.000%
2026-06-17	48.780	48.540	49.670	48.330	-0.444	-0.906%	127.70万	0.00亿	0.000%
2026-06-16	48.534	48.984	49.144	48.054	0.160	0.328%	118.89万	0.00亿	0.000%
2026-06-15	47.724	48.824	49.044	47.594	1.110	2.326%	112.55万	0.00亿	0.000%
2026-06-12	46.824	47.714	48.274	46.824	1.290	2.779%	127.70万	0.00亿	0.000%
2026-06-11	47.174	46.424	47.874	46.314	-1.440	-3.009%	86.99万	0.00亿	0.000%
2026-06-10	48.774	47.864	48.804	47.104	-0.910	-1.866%	104.59万	0.00亿	0.000%
2026-06-09	47.824	48.774	49.594	47.824	0.580	1.203%	114.46万	0.00亿	0.000%
2026-06-08	49.404	48.194	49.964	47.644	-1.770	-3.543%	166.71万	0.00亿	0.000%
2026-06-05	50.814	49.964	51.104	49.184	-0.350	-0.696%	139.15万	0.00亿	0.000%
2026-06-04	51.314	50.314	51.314	49.574	-0.460	-0.906%	108.07万	0.00亿	0.000%
2026-06-03	50.224	50.774	51.414	50.044	0.150	0.296%	117.76万	0.00亿	0.000%
2026-06-02	51.324	50.624	51.864	49.294	-0.710	-1.383%	132.14万	0.00亿	0.000%
2026-06-01	51.334	51.334	52.574	51.234	0.110	0.215%	130.39万	0.00亿	0.000%
2026-05-29	53.924	51.224	54.164	50.854	-2.720	-5.042%	191.03万	0.00亿	0.000%
2026-05-28	54.084	53.944	54.514	52.034	-0.320	-0.590%	189.19万	0.00亿	0.000%
2026-05-27	55.644	54.264	56.114	54.054	-1.760	-3.142%	170.71万	0.00亿	0.000%
2026-05-26	56.384	56.024	56.814	54.584	-0.940	-1.650%	235.35万	0.00亿	0.000%
2026-05-25	57.244	56.964	58.564	56.234	0.430	0.761%	186.46万	0.00亿	0.000%
2026-05-22	57.484	56.534	57.744	55.444	-0.290	-0.510%	235.73万	0.00亿	0.000%
2026-05-21	59.214	56.824	60.754	56.484	-2.390	-4.036%	291.73万	0.00亿	0.000%
2026-05-20	61.974	59.214	63.174	58.184	-3.440	-5.490%	401.55万	0.00亿	0.000%
2026-05-19	61.904	62.654	65.834	61.334	2.830	4.731%	557.32万	0.00亿	0.000%
2026-05-18	60.724	59.824	61.124	59.304	-1.060	-1.741%	210.75万	0.00亿	0.000%
2026-05-15	61.024	60.884	62.744	60.104	-0.260	-0.425%	224.38万	0.00亿	0.000%
2026-05-14	63.724	61.144	64.134	61.144	-2.300	-3.625%	226.75万	0.00亿	0.000%
2026-05-13	62.824	63.444	64.244	62.724	-0.010	-0.016%	239.69万	0.00亿	0.000%
2026-05-12	63.924	63.454	64.874	61.634	0.300	0.475%	345.49万	0.00亿	0.000%
2026-05-11	61.514	63.154	64.424	61.334	1.330	2.151%	344.83万	0.00亿	0.000%
2026-05-08	61.324	61.824	62.084	59.324	0.820	1.344%	211.72万	0.00亿	0.000%
2026-05-07	60.704	61.004	61.404	60.104	0.500	0.826%	183.87万	0.00亿	0.000%
2026-05-06	58.514	60.504	61.454	58.494	2.040	3.489%	364.65万	0.00亿	0.000%
2026-04-30	57.174	58.464	58.594	57.164	0.800	1.387%	122.82万	0.00亿	0.000%
2026-04-29	57.194	57.664	57.824	56.404	0.470	0.822%	112.10万	0.00亿	0.000%
2026-04-28	58.404	57.194	58.874	56.644	-1.210	-2.072%	164.30万	0.00亿	0.000%
2026-04-27	57.624	58.404	58.874	56.854	0.480	0.829%	139.20万	0.00亿	0.000%
2026-04-24	57.954	57.924	58.824	57.404	0.000	0.000%	129.99万	0.00亿	0.000%
2026-04-23	59.974	57.924	60.404	57.484	-2.050	-3.418%	172.28万	0.00亿	0.000%
2026-04-22	59.824	59.974	60.104	58.774	0.000	0.000%	143.72万	0.00亿	0.000%
2026-04-21	60.474	59.974	60.724	59.124	-0.750	-1.235%	172.46万	0.00亿	0.000%
2026-04-20	59.414	60.724	61.814	59.024	1.400	2.360%	222.09万	0.00亿	0.000%
2026-04-17	59.664	59.324	59.834	58.584	-0.020	-0.034%	128.22万	0.00亿	0.000%
2026-04-16	58.524	59.344	59.514	58.324	0.540	0.918%	163.92万	0.00亿	0.000%
2026-04-15	60.824	58.804	60.824	58.724	-1.410	-2.342%	210.26万	0.00亿	0.000%
2026-04-14	59.824	60.214	60.274	59.004	1.220	2.068%	210.08万	0.00亿	0.000%
2026-04-13	58.104	58.994	59.784	57.624	0.890	1.532%	211.00万	0.00亿	0.000%
2026-04-10	57.574	58.104	58.874	57.574	0.580	1.008%	168.60万	0.00亿	0.000%
2026-04-09	58.624	57.524	58.964	57.424	0.000	0.000%	179.39万	0.00亿	0.000%
2026-04-08	57.324	59.404	59.424	57.324	0.000	0.000%	278.20万	0.00亿	0.000%
2026-04-07	55.874	56.224	57.424	55.704	0.000	0.000%	159.17万	0.00亿	0.000%
2026-04-03	56.524	55.324	57.324	54.904	0.000	0.000%	204.09万	0.00亿	0.000%
2026-04-02	59.374	56.884	59.784	56.524	0.000	0.000%	274.36万	0.00亿	0.000%
2026-04-01	57.424	58.084	58.454	56.834	0.000	0.000%	220.23万	0.00亿	0.000%