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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.70 | 19.92 | 19.51 | 19.52 | -1.26% | 0.42 | 0.97% |
| 2025-07-22 | 20.01 | 20.13 | 19.61 | 19.77 | -1.00% | 0.46 | 1.04% |
| 2025-07-21 | 19.86 | 20.09 | 19.75 | 19.97 | +0.50% | 0.38 | 0.87% |
| 2025-07-18 | 19.68 | 19.94 | 19.56 | 19.87 | +0.97% | 0.37 | 0.84% |
| 2025-07-17 | 19.63 | 19.75 | 19.50 | 19.68 | +0.05% | 0.35 | 0.81% |
| 2025-07-16 | 19.66 | 19.73 | 19.54 | 19.67 | +0.36% | 0.33 | 0.77% |
| 2025-07-15 | 19.52 | 19.72 | 19.35 | 19.60 | +0.72% | 0.46 | 1.07% |
| 2025-07-14 | 19.49 | 19.54 | 19.26 | 19.46 | 0.00% | 0.31 | 0.73% |
| 2025-07-11 | 19.59 | 19.60 | 19.44 | 19.46 | -0.41% | 0.39 | 0.91% |
| 2025-07-10 | 19.60 | 19.62 | 19.40 | 19.54 | -0.05% | 0.27 | 0.64% |
| 2025-07-09 | 19.70 | 19.80 | 19.50 | 19.55 | -0.76% | 0.45 | 1.03% |
| 2025-07-08 | 19.80 | 19.93 | 19.61 | 19.70 | -0.76% | 0.53 | 1.22% |
| 2025-07-07 | 20.43 | 20.49 | 19.53 | 19.85 | -4.20% | 0.92 | 2.11% |
| 2025-07-04 | 20.56 | 21.20 | 19.75 | 20.72 | +1.42% | 2.55 | 5.68% |
| 2025-07-03 | 19.58 | 20.61 | 19.57 | 20.43 | +3.81% | 0.83 | 1.86% |
| 2025-07-02 | 19.15 | 19.79 | 18.84 | 19.68 | +2.71% | 0.68 | 1.60% |
| 2025-07-01 | 19.00 | 19.28 | 18.89 | 19.16 | +0.90% | 0.33 | 0.79% |
| 2025-06-30 | 18.87 | 19.09 | 18.80 | 18.99 | +0.69% | 0.31 | 0.75% |
| 2025-06-27 | 18.77 | 18.89 | 18.68 | 18.86 | +0.48% | 0.18 | 0.45% |
| 2025-06-26 | 18.90 | 19.00 | 18.68 | 18.77 | -1.05% | 0.35 | 0.84% |