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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.99 | 21.29 | 19.90 | 21.13 | +9.20% | 5.41 | 12.35% |
| 2026-03-23 | 20.33 | 20.62 | 19.24 | 19.35 | -8.29% | 3.03 | 7.19% |
| 2026-03-20 | 22.45 | 22.45 | 21.07 | 21.10 | -4.44% | 2.48 | 5.43% |
| 2026-03-19 | 22.80 | 22.81 | 21.96 | 22.08 | -4.17% | 2.96 | 6.28% |
| 2026-03-18 | 22.70 | 23.44 | 22.58 | 23.04 | +0.96% | 2.78 | 5.73% |
| 2026-03-17 | 23.39 | 23.98 | 22.76 | 22.82 | -3.51% | 4.15 | 8.43% |
| 2026-03-16 | 23.91 | 24.90 | 23.32 | 23.65 | -2.67% | 5.59 | 11.02% |
| 2026-03-13 | 23.08 | 24.99 | 22.93 | 24.30 | +2.84% | 6.52 | 12.96% |
| 2026-03-12 | 23.95 | 24.41 | 23.10 | 23.63 | -2.72% | 4.99 | 10.04% |
| 2026-03-11 | 23.78 | 25.10 | 23.53 | 24.29 | +2.62% | 8.54 | 16.72% |
| 2026-03-10 | 23.66 | 23.85 | 23.30 | 23.67 | -0.96% | 4.81 | 9.70% |
| 2026-03-09 | 22.23 | 23.98 | 22.18 | 23.90 | +3.11% | 8.67 | 17.57% |
| 2026-03-06 | 20.93 | 23.18 | 20.82 | 23.18 | +10.01% | 4.80 | 10.01% |
| 2026-03-05 | 20.63 | 21.67 | 20.56 | 21.07 | +3.79% | 2.52 | 5.68% |
| 2026-03-04 | 20.40 | 20.65 | 20.02 | 20.30 | -0.98% | 1.16 | 2.71% |
| 2026-03-03 | 21.70 | 21.79 | 20.50 | 20.50 | -4.30% | 1.92 | 4.34% |
| 2026-03-02 | 22.00 | 22.15 | 21.27 | 21.42 | -4.50% | 2.26 | 4.97% |
| 2026-02-27 | 22.01 | 22.45 | 21.97 | 22.43 | +1.40% | 1.46 | 3.10% |
| 2026-02-26 | 22.40 | 22.44 | 22.04 | 22.12 | -1.21% | 1.14 | 2.46% |
| 2026-02-25 | 22.02 | 22.55 | 21.91 | 22.39 | +1.91% | 1.66 | 3.54% |