通策医疗 sh.600763
37.00
+0.76%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.26 | 46.59 | 45.73 | 45.81 | -0.80% | 5.30 | 2.57% |
| 2025-08-18 | 45.17 | 47.10 | 45.10 | 46.18 | +2.26% | 6.49 | 3.16% |
| 2025-08-15 | 44.76 | 45.28 | 44.60 | 45.16 | +0.38% | 4.55 | 2.26% |
| 2025-08-14 | 45.94 | 45.94 | 44.80 | 44.99 | -2.09% | 5.64 | 2.78% |
| 2025-08-13 | 46.37 | 46.55 | 45.68 | 45.95 | +0.50% | 4.43 | 2.15% |
| 2025-08-12 | 46.10 | 46.40 | 45.55 | 45.72 | -0.82% | 3.90 | 1.90% |
| 2025-08-11 | 45.32 | 46.15 | 45.32 | 46.10 | +1.72% | 4.37 | 2.13% |
| 2025-08-08 | 45.11 | 45.78 | 44.73 | 45.32 | +0.13% | 4.13 | 2.04% |
| 2025-08-07 | 45.09 | 45.92 | 45.00 | 45.26 | +0.38% | 4.86 | 2.39% |
| 2025-08-06 | 45.40 | 45.64 | 44.81 | 45.09 | -0.31% | 3.82 | 1.89% |
| 2025-08-05 | 45.34 | 45.85 | 44.95 | 45.23 | -0.22% | 4.00 | 1.97% |
| 2025-08-04 | 45.74 | 45.88 | 44.60 | 45.33 | -1.71% | 6.11 | 3.03% |
| 2025-08-01 | 45.90 | 46.89 | 45.77 | 46.12 | +0.17% | 5.56 | 2.68% |
| 2025-07-31 | 46.60 | 47.15 | 45.78 | 46.04 | -1.01% | 6.89 | 3.33% |
| 2025-07-30 | 46.24 | 47.76 | 45.91 | 46.51 | -0.28% | 9.89 | 4.72% |
| 2025-07-29 | 46.30 | 47.22 | 45.31 | 46.64 | +1.50% | 10.25 | 4.94% |
| 2025-07-28 | 46.50 | 46.66 | 45.69 | 45.95 | -0.22% | 5.79 | 2.81% |
| 2025-07-25 | 47.00 | 47.20 | 46.00 | 46.05 | -2.99% | 12.41 | 5.96% |
| 2025-07-24 | 43.09 | 47.47 | 42.98 | 47.47 | +10.01% | 16.31 | 7.95% |
| 2025-07-23 | 42.93 | 44.23 | 42.72 | 43.15 | +0.70% | 7.61 | 3.91% |