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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 31.70 | 33.00 | 30.50 | 30.68 | -3.52% | 10.89 | 16.76% |
| 2025-09-16 | 30.10 | 32.39 | 30.10 | 31.80 | +5.75% | 14.57 | 21.96% |
| 2025-09-15 | 31.46 | 31.52 | 29.78 | 30.07 | -3.96% | 12.87 | 20.15% |
| 2025-09-12 | 28.57 | 31.31 | 28.57 | 31.31 | +10.01% | 15.96 | 24.92% |
| 2025-09-11 | 28.00 | 28.69 | 26.71 | 28.46 | -0.84% | 7.97 | 13.71% |
| 2025-09-10 | 27.59 | 29.18 | 27.18 | 28.70 | +3.99% | 7.19 | 11.92% |
| 2025-09-09 | 28.50 | 29.36 | 27.46 | 27.60 | -4.13% | 6.09 | 10.28% |
| 2025-09-08 | 29.37 | 29.45 | 28.61 | 28.79 | +0.49% | 5.83 | 9.59% |
| 2025-09-05 | 28.85 | 28.88 | 27.04 | 28.65 | -1.21% | 8.09 | 13.76% |
| 2025-09-04 | 29.30 | 30.45 | 28.32 | 29.00 | -2.26% | 7.59 | 12.22% |
| 2025-09-03 | 30.40 | 30.90 | 29.56 | 29.67 | -2.88% | 6.90 | 10.89% |
| 2025-09-02 | 33.20 | 33.20 | 30.18 | 30.55 | -8.89% | 13.51 | 20.69% |
| 2025-09-01 | 32.51 | 35.09 | 32.50 | 33.53 | -1.24% | 13.50 | 18.95% |
| 2025-08-29 | 32.20 | 35.12 | 32.08 | 33.95 | +2.57% | 17.00 | 23.92% |
| 2025-08-28 | 33.66 | 33.88 | 31.98 | 33.10 | -0.15% | 10.45 | 16.68% |
| 2025-08-27 | 36.40 | 36.51 | 33.15 | 33.15 | -8.93% | 16.71 | 25.37% |
| 2025-08-26 | 34.67 | 38.12 | 34.60 | 36.40 | +4.99% | 25.92 | 37.04% |
| 2025-08-25 | 32.10 | 34.67 | 32.10 | 34.67 | +9.99% | 15.37 | 23.65% |
| 2025-08-22 | 28.49 | 31.52 | 27.69 | 31.52 | +10.02% | 18.61 | 32.16% |
| 2025-08-21 | 28.86 | 29.84 | 28.47 | 28.65 | -1.88% | 8.29 | 14.96% |