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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 25.36 | 28.47 | 25.18 | 28.47 | +10.01% | 15.42 | 28.92% |
| 2025-07-22 | 25.00 | 27.36 | 25.00 | 25.88 | +1.65% | 15.91 | 31.95% |
| 2025-07-21 | 23.70 | 25.96 | 23.45 | 25.46 | +7.43% | 13.98 | 29.65% |
| 2025-07-18 | 24.00 | 24.70 | 22.81 | 23.70 | -0.59% | 13.79 | 30.59% |
| 2025-07-17 | 22.34 | 23.84 | 22.34 | 23.84 | +10.01% | 12.72 | 28.32% |
| 2025-07-16 | 20.91 | 23.13 | 20.20 | 21.67 | -3.26% | 13.06 | 31.83% |
| 2025-07-15 | 24.45 | 24.80 | 22.40 | 22.40 | -10.00% | 5.54 | 12.58% |
| 2025-07-14 | 25.70 | 27.28 | 24.42 | 24.89 | -3.26% | 13.29 | 27.08% |
| 2025-07-11 | 25.61 | 26.25 | 23.80 | 25.73 | +0.47% | 15.95 | 33.42% |
| 2025-07-10 | 23.03 | 25.61 | 23.00 | 25.61 | +10.01% | 14.04 | 29.40% |
| 2025-07-09 | 21.44 | 23.31 | 21.44 | 23.28 | +9.86% | 17.99 | 41.30% |
| 2025-07-08 | 22.01 | 23.60 | 21.00 | 21.19 | -5.95% | 20.87 | 48.82% |
| 2025-07-07 | 21.90 | 23.19 | 21.50 | 22.53 | +6.88% | 19.77 | 45.81% |
| 2025-07-04 | 21.08 | 21.08 | 21.08 | 21.08 | +10.02% | 1.05 | 2.61% |
| 2025-07-03 | 17.98 | 19.16 | 17.70 | 19.16 | +9.99% | 4.79 | 13.40% |
| 2025-07-02 | 16.18 | 17.42 | 16.01 | 17.42 | +9.97% | 7.83 | 24.05% |
| 2025-07-01 | 14.47 | 15.84 | 14.32 | 15.84 | +10.00% | 8.92 | 29.87% |
| 2025-06-30 | 13.81 | 14.69 | 13.78 | 14.40 | +3.52% | 5.63 | 20.78% |
| 2025-06-27 | 13.54 | 14.20 | 13.51 | 13.91 | +2.43% | 5.44 | 20.49% |
| 2025-06-26 | 13.42 | 13.88 | 13.35 | 13.58 | +0.07% | 3.93 | 15.09% |