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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 21.84 | 22.06 | 21.67 | 21.97 | +0.64% | 1.03 | 2.23% |
| 2026-02-13 | 21.98 | 22.11 | 21.82 | 21.83 | -0.55% | 0.95 | 2.06% |
| 2026-02-12 | 22.34 | 22.34 | 21.93 | 21.95 | -1.13% | 1.32 | 2.83% |
| 2026-02-11 | 22.23 | 22.59 | 22.16 | 22.20 | -0.09% | 1.27 | 2.70% |
| 2026-02-10 | 22.32 | 22.54 | 22.09 | 22.22 | -0.98% | 1.61 | 3.43% |
| 2026-02-09 | 22.33 | 22.60 | 22.26 | 22.44 | 0.00% | 2.16 | 4.58% |
| 2026-02-06 | 22.60 | 23.17 | 22.43 | 22.44 | -0.71% | 2.37 | 4.96% |
| 2026-02-05 | 22.50 | 22.90 | 22.18 | 22.60 | +0.49% | 2.16 | 4.57% |
| 2026-02-04 | 22.42 | 22.65 | 22.22 | 22.49 | +0.49% | 1.68 | 3.56% |
| 2026-02-03 | 22.00 | 22.42 | 21.93 | 22.38 | +2.15% | 1.73 | 3.71% |
| 2026-02-02 | 22.12 | 22.68 | 21.88 | 21.91 | -0.95% | 1.81 | 3.86% |
| 2026-01-30 | 22.42 | 22.89 | 22.07 | 22.12 | -4.57% | 2.86 | 6.10% |
| 2026-01-29 | 22.93 | 23.86 | 22.29 | 23.18 | -0.47% | 2.83 | 5.77% |
| 2026-01-28 | 24.02 | 24.42 | 23.25 | 23.29 | -4.71% | 3.74 | 7.50% |
| 2026-01-27 | 25.46 | 25.46 | 23.94 | 24.44 | -5.71% | 4.79 | 9.30% |
| 2026-01-26 | 25.00 | 26.46 | 23.90 | 25.92 | +2.57% | 8.93 | 16.84% |
| 2026-01-23 | 25.07 | 25.76 | 24.86 | 25.27 | +3.06% | 6.17 | 11.58% |
| 2026-01-22 | 24.37 | 24.75 | 24.25 | 24.52 | -0.20% | 2.38 | 4.63% |
| 2026-01-21 | 24.33 | 24.72 | 23.80 | 24.57 | +0.41% | 2.98 | 5.80% |
| 2026-01-20 | 24.88 | 25.13 | 24.20 | 24.47 | -1.69% | 3.63 | 7.05% |