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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 47.81 | 48.10 | 46.89 | 46.95 | -1.80% | 3.97 | 1.88% |
| 2026-02-12 | 48.62 | 48.62 | 47.35 | 47.81 | -2.15% | 5.91 | 2.77% |
| 2026-02-11 | 48.65 | 49.17 | 48.20 | 48.86 | +0.58% | 5.63 | 2.58% |
| 2026-02-10 | 49.08 | 49.28 | 48.36 | 48.58 | -0.98% | 3.99 | 1.83% |
| 2026-02-09 | 49.64 | 49.89 | 48.77 | 49.06 | -1.33% | 6.33 | 2.88% |
| 2026-02-06 | 51.06 | 51.06 | 49.60 | 49.72 | -2.16% | 7.01 | 3.12% |
| 2026-02-05 | 48.50 | 51.50 | 48.35 | 50.82 | +4.05% | 12.63 | 5.56% |
| 2026-02-04 | 48.02 | 49.20 | 47.78 | 48.84 | +1.20% | 6.75 | 3.11% |
| 2026-02-03 | 47.76 | 48.76 | 47.00 | 48.26 | +2.25% | 8.18 | 3.81% |
| 2026-02-02 | 45.63 | 48.50 | 45.60 | 47.20 | +2.61% | 11.64 | 5.44% |
| 2026-01-30 | 47.01 | 47.24 | 45.91 | 46.00 | -3.14% | 4.92 | 2.37% |
| 2026-01-29 | 44.96 | 47.50 | 44.66 | 47.49 | +5.14% | 9.65 | 4.62% |
| 2026-01-28 | 45.85 | 46.24 | 45.00 | 45.17 | -2.08% | 3.98 | 1.96% |
| 2026-01-27 | 46.47 | 46.47 | 45.23 | 46.13 | -0.73% | 4.24 | 2.07% |
| 2026-01-26 | 46.80 | 46.96 | 46.04 | 46.47 | -0.71% | 3.85 | 1.85% |
| 2026-01-23 | 46.74 | 47.30 | 46.48 | 46.80 | +0.47% | 5.29 | 2.52% |
| 2026-01-22 | 46.39 | 46.98 | 45.95 | 46.58 | +0.15% | 4.93 | 2.37% |
| 2026-01-21 | 44.17 | 46.98 | 43.90 | 46.51 | +4.99% | 9.11 | 4.44% |
| 2026-01-20 | 44.88 | 45.33 | 44.10 | 44.30 | -1.77% | 4.49 | 2.26% |
| 2026-01-19 | 44.85 | 46.28 | 44.41 | 45.10 | +0.60% | 6.94 | 3.42% |