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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 22.00 | 22.19 | 21.70 | 22.10 | -0.50% | 2.25 | 4.54% |
| 2026-04-21 | 22.72 | 22.72 | 22.20 | 22.21 | -3.10% | 2.43 | 4.81% |
| 2026-04-20 | 22.88 | 23.18 | 22.10 | 22.92 | -0.35% | 4.29 | 8.44% |
| 2026-04-17 | 23.29 | 23.57 | 22.72 | 23.00 | -1.25% | 3.44 | 6.63% |
| 2026-04-16 | 23.72 | 23.72 | 23.00 | 23.29 | -3.36% | 4.90 | 9.34% |
| 2026-04-15 | 23.82 | 24.50 | 22.68 | 24.10 | +2.12% | 8.39 | 15.73% |
| 2026-04-14 | 23.08 | 23.63 | 23.03 | 23.60 | +1.94% | 3.89 | 7.39% |
| 2026-04-13 | 23.03 | 23.42 | 22.70 | 23.15 | -0.94% | 2.99 | 5.75% |
| 2026-04-10 | 22.99 | 24.00 | 22.66 | 23.37 | +2.86% | 5.91 | 11.21% |
| 2026-04-09 | 23.39 | 23.61 | 22.51 | 22.72 | -3.36% | 4.95 | 9.91% |
| 2026-04-08 | 23.81 | 23.88 | 23.05 | 23.51 | +0.73% | 5.86 | 11.47% |
| 2026-04-07 | 23.55 | 23.81 | 22.75 | 23.34 | -0.98% | 6.99 | 13.77% |
| 2026-04-03 | 24.10 | 25.66 | 23.41 | 23.57 | -4.50% | 8.75 | 16.35% |
| 2026-04-02 | 24.31 | 25.87 | 23.38 | 24.68 | +0.08% | 10.65 | 19.83% |
| 2026-04-01 | 23.65 | 24.84 | 23.03 | 24.66 | +4.27% | 10.75 | 20.51% |
| 2026-03-31 | 23.30 | 24.06 | 22.90 | 23.65 | +3.96% | 9.78 | 19.62% |
| 2026-03-30 | 20.21 | 22.75 | 20.21 | 22.75 | +10.01% | 7.07 | 15.22% |
| 2026-03-27 | 19.64 | 20.85 | 19.64 | 20.68 | +2.27% | 2.95 | 6.79% |
| 2026-03-26 | 20.66 | 21.25 | 20.18 | 20.22 | -2.88% | 2.73 | 6.24% |
| 2026-03-25 | 21.10 | 21.25 | 20.45 | 20.82 | -1.47% | 3.64 | 8.24% |