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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.37 | 30.86 | 29.01 | 29.20 | -7.01% | 14.09 | 24.72% |
| 2025-08-19 | 29.80 | 32.86 | 29.51 | 31.40 | +5.12% | 19.77 | 32.28% |
| 2025-08-18 | 28.38 | 30.51 | 27.80 | 29.87 | +5.14% | 11.87 | 21.42% |
| 2025-08-15 | 28.80 | 29.00 | 27.85 | 28.41 | -3.69% | 10.17 | 18.76% |
| 2025-08-14 | 30.35 | 30.98 | 29.50 | 29.50 | -5.11% | 11.26 | 19.59% |
| 2025-08-13 | 29.04 | 31.31 | 28.59 | 31.09 | +6.55% | 16.71 | 29.12% |
| 2025-08-12 | 31.30 | 31.30 | 28.88 | 29.18 | -3.89% | 13.46 | 23.82% |
| 2025-08-11 | 27.59 | 30.36 | 27.55 | 30.36 | +10.00% | 15.28 | 27.13% |
| 2025-08-08 | 27.11 | 28.40 | 26.20 | 27.60 | +0.73% | 9.85 | 18.78% |
| 2025-08-07 | 27.77 | 29.32 | 27.22 | 27.40 | -2.32% | 12.47 | 23.21% |
| 2025-08-06 | 29.85 | 30.29 | 27.90 | 28.05 | -4.92% | 10.99 | 20.21% |
| 2025-08-05 | 28.97 | 29.90 | 28.23 | 29.50 | -0.51% | 10.55 | 18.99% |
| 2025-08-04 | 31.29 | 31.29 | 28.69 | 29.65 | -7.00% | 14.08 | 24.84% |
| 2025-08-01 | 29.90 | 32.50 | 29.85 | 31.88 | +6.20% | 15.43 | 25.56% |
| 2025-07-31 | 29.80 | 32.00 | 29.38 | 30.02 | -2.82% | 12.42 | 21.27% |
| 2025-07-30 | 30.36 | 32.96 | 30.00 | 30.89 | -2.31% | 13.85 | 23.26% |
| 2025-07-29 | 32.82 | 33.53 | 31.00 | 31.62 | -4.62% | 17.35 | 28.21% |
| 2025-07-28 | 29.99 | 33.15 | 29.03 | 33.15 | +6.18% | 20.07 | 33.69% |
| 2025-07-25 | 30.00 | 33.44 | 30.00 | 31.22 | +2.70% | 21.47 | 34.88% |
| 2025-07-24 | 28.80 | 30.77 | 27.29 | 30.40 | +6.78% | 21.17 | 38.14% |