塞力医疗 sh.603716
18.67
-4.74%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.40 | 19.57 | 18.58 | 18.67 | -4.74% | 2.14 | 5.00% |
| 2026-05-22 | 20.19 | 20.19 | 19.26 | 19.60 | -0.61% | 1.17 | 2.65% |
| 2026-05-21 | 19.85 | 20.14 | 19.72 | 19.72 | -1.20% | 1.42 | 3.16% |
| 2026-05-20 | 20.76 | 20.90 | 19.91 | 19.96 | -4.41% | 2.20 | 4.84% |
| 2026-05-19 | 20.75 | 22.00 | 20.75 | 20.88 | +1.56% | 2.70 | 5.61% |
| 2026-05-18 | 20.70 | 20.98 | 20.42 | 20.56 | -1.44% | 1.32 | 2.85% |
| 2026-05-15 | 21.03 | 21.23 | 20.50 | 20.86 | -1.74% | 2.13 | 4.51% |
| 2026-05-14 | 21.29 | 22.20 | 21.22 | 21.23 | -0.28% | 2.94 | 6.01% |
| 2026-05-13 | 20.99 | 21.53 | 20.80 | 21.29 | +1.24% | 2.04 | 4.27% |
| 2026-05-12 | 21.60 | 21.60 | 21.00 | 21.03 | -1.08% | 1.90 | 3.97% |
| 2026-05-11 | 21.00 | 21.50 | 20.89 | 21.26 | -1.89% | 2.43 | 5.09% |
| 2026-05-08 | 21.90 | 22.15 | 21.64 | 21.67 | +0.09% | 2.39 | 4.84% |
| 2026-05-07 | 21.43 | 21.66 | 21.32 | 21.65 | +1.03% | 1.62 | 3.34% |
| 2026-05-06 | 21.27 | 21.56 | 21.14 | 21.43 | +0.80% | 1.55 | 3.20% |
| 2026-04-30 | 20.93 | 21.55 | 20.80 | 21.26 | +0.95% | 1.48 | 3.10% |
| 2026-04-29 | 20.52 | 21.25 | 20.35 | 21.06 | +0.72% | 1.54 | 3.26% |
| 2026-04-28 | 21.20 | 22.05 | 20.88 | 20.91 | -1.92% | 2.30 | 4.76% |
| 2026-04-27 | 21.18 | 21.37 | 20.90 | 21.32 | +0.71% | 1.49 | 3.11% |
| 2026-04-24 | 21.58 | 21.72 | 21.15 | 21.17 | -3.16% | 2.11 | 4.39% |
| 2026-04-23 | 22.00 | 22.45 | 21.80 | 21.86 | -1.09% | 2.14 | 4.29% |