拱东医疗 sh.605369
19.35
-2.62%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.89 | 19.91 | 19.20 | 19.35 | -2.62% | 0.39 | 0.91% |
| 2026-05-22 | 19.62 | 19.98 | 19.52 | 19.87 | +1.38% | 0.39 | 0.89% |
| 2026-05-21 | 20.29 | 20.36 | 19.57 | 19.60 | -2.97% | 0.43 | 0.97% |
| 2026-05-20 | 20.24 | 20.49 | 19.97 | 20.20 | -0.39% | 0.52 | 1.18% |
| 2026-05-19 | 20.13 | 20.57 | 20.01 | 20.28 | +0.75% | 0.54 | 1.20% |
| 2026-05-18 | 20.83 | 21.00 | 19.81 | 20.13 | -4.60% | 0.89 | 2.01% |
| 2026-05-15 | 21.15 | 21.58 | 20.90 | 21.10 | +0.19% | 0.60 | 1.29% |
| 2026-05-14 | 21.00 | 21.58 | 20.80 | 21.06 | +0.72% | 0.76 | 1.64% |
| 2026-05-13 | 20.95 | 21.88 | 20.89 | 20.91 | +1.26% | 0.87 | 1.86% |
| 2026-05-12 | 20.91 | 21.49 | 20.45 | 20.65 | -1.62% | 1.28 | 2.78% |
| 2026-05-11 | 22.50 | 22.50 | 20.60 | 20.99 | -6.71% | 1.98 | 4.25% |
| 2026-05-08 | 21.36 | 22.68 | 21.12 | 22.50 | +5.49% | 1.56 | 3.19% |
| 2026-05-07 | 20.10 | 21.77 | 19.80 | 21.33 | +5.28% | 1.64 | 3.58% |
| 2026-05-06 | 19.80 | 20.65 | 19.80 | 20.26 | +2.84% | 0.96 | 2.16% |
| 2026-04-30 | 19.50 | 20.30 | 19.35 | 19.70 | +3.47% | 1.19 | 2.72% |
| 2026-04-29 | 18.67 | 19.04 | 18.48 | 19.04 | +1.98% | 0.43 | 1.03% |
| 2026-04-28 | 18.77 | 18.87 | 18.56 | 18.67 | -0.74% | 0.32 | 0.79% |
| 2026-04-27 | 18.31 | 19.19 | 18.31 | 18.81 | +1.79% | 0.62 | 1.49% |
| 2026-04-24 | 17.80 | 18.75 | 17.80 | 18.48 | +4.35% | 0.67 | 1.65% |
| 2026-04-23 | 17.76 | 17.80 | 17.42 | 17.71 | -0.56% | 0.12 | 0.31% |