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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.48 | 21.73 | 21.31 | 21.42 | -0.28% | 1.50 | 3.33% |
| 2025-11-19 | 22.16 | 22.34 | 21.31 | 21.48 | -2.58% | 2.36 | 5.19% |
| 2025-11-18 | 22.42 | 22.51 | 21.86 | 22.05 | -2.04% | 2.34 | 5.05% |
| 2025-11-17 | 22.80 | 22.93 | 22.28 | 22.51 | -2.76% | 2.95 | 6.27% |
| 2025-11-14 | 23.00 | 23.90 | 22.80 | 23.15 | +0.09% | 3.23 | 6.59% |
| 2025-11-13 | 23.50 | 23.50 | 22.62 | 23.13 | -3.46% | 3.99 | 8.26% |
| 2025-11-12 | 23.42 | 24.50 | 23.39 | 23.96 | +2.35% | 4.49 | 8.85% |
| 2025-11-11 | 23.97 | 23.97 | 23.37 | 23.41 | -2.34% | 2.61 | 5.29% |
| 2025-11-10 | 24.00 | 24.30 | 23.88 | 23.97 | +0.25% | 2.04 | 4.03% |
| 2025-11-07 | 24.00 | 24.27 | 23.88 | 23.91 | -1.28% | 2.54 | 5.04% |
| 2025-11-06 | 24.84 | 24.88 | 24.12 | 24.22 | -3.62% | 4.66 | 9.13% |
| 2025-11-05 | 24.60 | 26.50 | 24.41 | 25.13 | +1.41% | 6.52 | 12.13% |
| 2025-11-04 | 25.26 | 25.40 | 24.50 | 24.78 | -3.17% | 4.22 | 8.10% |
| 2025-11-03 | 25.00 | 25.79 | 24.79 | 25.59 | +2.36% | 5.73 | 10.73% |
| 2025-10-31 | 23.85 | 25.42 | 23.80 | 25.00 | +4.82% | 6.64 | 12.74% |
| 2025-10-30 | 24.06 | 24.42 | 23.66 | 23.85 | -1.85% | 2.96 | 5.87% |
| 2025-10-29 | 24.37 | 24.45 | 24.11 | 24.30 | -0.25% | 2.30 | 4.50% |
| 2025-10-28 | 24.78 | 24.85 | 24.22 | 24.36 | -1.66% | 2.63 | 5.10% |
| 2025-10-27 | 24.66 | 25.47 | 24.51 | 24.77 | +1.98% | 3.47 | 6.65% |
| 2025-10-24 | 24.41 | 24.45 | 24.08 | 24.29 | 0.00% | 2.27 | 4.44% |