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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.71 | 21.90 | 19.68 | 21.90 | +9.99% | 5.59 | 12.43% |
| 2025-12-17 | 19.47 | 20.26 | 19.34 | 19.91 | +2.05% | 1.97 | 4.72% |
| 2025-12-16 | 20.17 | 20.17 | 19.45 | 19.51 | -3.27% | 1.72 | 4.16% |
| 2025-12-15 | 20.34 | 20.60 | 20.14 | 20.17 | -2.42% | 1.22 | 2.85% |
| 2025-12-12 | 20.53 | 20.80 | 20.42 | 20.67 | -0.24% | 1.01 | 2.32% |
| 2025-12-11 | 21.30 | 21.30 | 20.66 | 20.72 | -1.89% | 1.41 | 3.24% |
| 2025-12-10 | 21.35 | 21.35 | 20.85 | 21.12 | -1.17% | 1.46 | 3.31% |
| 2025-12-09 | 21.48 | 21.97 | 21.32 | 21.37 | -0.84% | 1.33 | 2.95% |
| 2025-12-08 | 21.48 | 21.61 | 21.33 | 21.55 | +1.08% | 1.31 | 2.90% |
| 2025-12-05 | 21.11 | 21.33 | 20.91 | 21.32 | +0.99% | 1.21 | 2.72% |
| 2025-12-04 | 21.32 | 21.38 | 20.97 | 21.11 | -1.22% | 1.31 | 2.95% |
| 2025-12-03 | 21.88 | 21.95 | 21.26 | 21.37 | -2.24% | 1.57 | 3.49% |
| 2025-12-02 | 21.80 | 21.87 | 21.45 | 21.86 | -0.23% | 1.44 | 3.16% |
| 2025-12-01 | 21.63 | 22.08 | 21.63 | 21.91 | +1.48% | 2.06 | 4.48% |
| 2025-11-28 | 21.45 | 21.63 | 21.20 | 21.59 | +0.65% | 1.55 | 3.45% |
| 2025-11-27 | 21.38 | 21.60 | 21.18 | 21.45 | +0.05% | 1.46 | 3.25% |
| 2025-11-26 | 21.39 | 22.24 | 21.35 | 21.44 | -0.23% | 2.40 | 5.25% |
| 2025-11-25 | 21.48 | 21.65 | 21.20 | 21.49 | +1.66% | 1.67 | 3.71% |
| 2025-11-24 | 20.60 | 21.28 | 20.60 | 21.14 | +2.62% | 2.08 | 4.71% |
| 2025-11-21 | 21.00 | 21.34 | 20.55 | 20.60 | -3.83% | 2.00 | 4.58% |