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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.00 | 25.18 | 24.07 | 24.29 | -3.65% | 3.11 | 6.07% |
| 2025-10-22 | 25.05 | 25.88 | 25.02 | 25.21 | -0.75% | 2.80 | 5.22% |
| 2025-10-21 | 25.88 | 25.90 | 25.21 | 25.40 | -2.72% | 4.48 | 8.39% |
| 2025-10-20 | 25.45 | 26.60 | 25.03 | 26.11 | +1.48% | 5.03 | 9.26% |
| 2025-10-17 | 25.50 | 26.65 | 25.22 | 25.73 | -0.58% | 4.52 | 8.28% |
| 2025-10-16 | 26.04 | 26.98 | 25.80 | 25.88 | -3.65% | 6.72 | 12.22% |
| 2025-10-15 | 24.98 | 27.40 | 24.30 | 26.86 | +7.31% | 10.20 | 18.31% |
| 2025-10-14 | 24.86 | 25.90 | 24.83 | 25.03 | +0.56% | 4.43 | 8.32% |
| 2025-10-13 | 23.31 | 25.00 | 23.03 | 24.89 | +0.57% | 3.00 | 5.85% |
| 2025-10-10 | 25.50 | 25.56 | 24.73 | 24.75 | -4.51% | 3.56 | 6.76% |
| 2025-10-09 | 24.35 | 26.00 | 24.10 | 25.92 | +4.22% | 5.75 | 10.96% |
| 2025-09-30 | 24.42 | 25.67 | 24.39 | 24.87 | +1.84% | 4.54 | 8.66% |
| 2025-09-29 | 25.60 | 25.60 | 24.38 | 24.42 | -4.80% | 4.94 | 9.57% |
| 2025-09-26 | 27.17 | 27.17 | 25.57 | 25.65 | -6.52% | 5.54 | 10.12% |
| 2025-09-25 | 27.50 | 28.19 | 27.16 | 27.44 | -1.29% | 4.36 | 7.54% |
| 2025-09-24 | 27.20 | 28.21 | 26.67 | 27.80 | +1.50% | 4.60 | 7.91% |
| 2025-09-23 | 27.89 | 28.50 | 26.80 | 27.39 | -2.56% | 5.33 | 9.23% |
| 2025-09-22 | 28.78 | 28.94 | 27.60 | 28.11 | -2.23% | 6.42 | 10.82% |
| 2025-09-19 | 30.00 | 30.00 | 28.48 | 28.75 | -6.87% | 9.10 | 14.90% |
| 2025-09-18 | 31.37 | 32.56 | 30.12 | 30.87 | +0.62% | 11.44 | 17.37% |