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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 24.99 | 25.42 | 24.82 | 24.89 | -0.72% | 3.86 | 7.33% |
| 2026-01-16 | 26.50 | 26.97 | 24.90 | 25.07 | -6.28% | 6.80 | 12.68% |
| 2026-01-15 | 27.08 | 27.57 | 25.99 | 26.75 | -4.19% | 8.23 | 14.72% |
| 2026-01-14 | 27.70 | 29.56 | 27.50 | 27.92 | -3.09% | 14.28 | 23.79% |
| 2026-01-13 | 29.29 | 31.86 | 27.34 | 28.81 | -0.96% | 19.47 | 31.31% |
| 2026-01-12 | 27.00 | 29.75 | 26.40 | 29.09 | +4.53% | 19.36 | 32.78% |
| 2026-01-09 | 26.49 | 28.92 | 25.39 | 27.83 | +4.39% | 21.35 | 37.25% |
| 2026-01-08 | 23.57 | 26.66 | 23.56 | 26.66 | +9.98% | 18.02 | 33.31% |
| 2026-01-07 | 26.61 | 26.61 | 24.20 | 24.24 | -2.53% | 18.22 | 34.28% |
| 2026-01-06 | 24.87 | 24.87 | 24.87 | 24.87 | +10.00% | 1.85 | 3.53% |
| 2026-01-05 | 21.30 | 22.61 | 21.26 | 22.61 | +10.02% | 2.99 | 6.35% |
| 2025-12-31 | 20.94 | 20.96 | 20.45 | 20.55 | -1.91% | 1.76 | 4.05% |
| 2025-12-30 | 21.58 | 21.58 | 20.90 | 20.95 | -3.19% | 2.60 | 5.86% |
| 2025-12-29 | 21.31 | 22.05 | 21.23 | 21.64 | +0.74% | 2.37 | 5.22% |
| 2025-12-26 | 21.90 | 22.05 | 21.47 | 21.48 | -2.45% | 2.79 | 6.13% |
| 2025-12-25 | 21.70 | 22.50 | 21.16 | 22.02 | +1.71% | 4.51 | 9.81% |
| 2025-12-24 | 21.46 | 21.76 | 21.39 | 21.65 | +0.14% | 2.38 | 5.25% |
| 2025-12-23 | 22.20 | 22.21 | 21.57 | 21.62 | -2.57% | 3.13 | 6.82% |
| 2025-12-22 | 22.34 | 22.40 | 21.89 | 22.19 | -0.89% | 5.08 | 10.92% |
| 2025-12-19 | 22.97 | 22.97 | 21.41 | 22.39 | +2.24% | 9.68 | 20.71% |