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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.78 | 17.87 | 17.67 | 17.81 | 0.00% | 0.09 | 0.22% |
| 2026-04-21 | 17.95 | 18.02 | 17.70 | 17.81 | -0.72% | 0.12 | 0.30% |
| 2026-04-20 | 17.67 | 17.94 | 17.51 | 17.94 | +1.30% | 0.14 | 0.37% |
| 2026-04-17 | 17.79 | 17.88 | 17.70 | 17.71 | -0.56% | 0.15 | 0.38% |
| 2026-04-16 | 18.03 | 18.03 | 17.70 | 17.81 | -0.06% | 0.15 | 0.38% |
| 2026-04-15 | 18.05 | 18.10 | 17.75 | 17.82 | -0.94% | 0.15 | 0.38% |
| 2026-04-14 | 17.90 | 17.99 | 17.70 | 17.99 | +0.84% | 0.15 | 0.39% |
| 2026-04-13 | 17.96 | 18.00 | 17.76 | 17.84 | -0.67% | 0.09 | 0.23% |
| 2026-04-10 | 17.99 | 18.05 | 17.90 | 17.96 | +0.06% | 0.16 | 0.41% |
| 2026-04-09 | 18.15 | 18.15 | 17.69 | 17.95 | -0.28% | 0.16 | 0.40% |
| 2026-04-08 | 18.00 | 18.09 | 17.90 | 18.00 | +1.18% | 0.18 | 0.46% |
| 2026-04-07 | 17.42 | 17.80 | 17.39 | 17.79 | +1.72% | 0.13 | 0.33% |
| 2026-04-03 | 17.92 | 17.95 | 17.49 | 17.49 | -2.18% | 0.15 | 0.39% |
| 2026-04-02 | 17.76 | 18.09 | 17.74 | 17.88 | +0.11% | 0.23 | 0.59% |
| 2026-04-01 | 17.60 | 17.88 | 17.37 | 17.86 | +2.82% | 0.17 | 0.43% |
| 2026-03-31 | 17.42 | 17.60 | 17.32 | 17.37 | 0.00% | 0.13 | 0.34% |
| 2026-03-30 | 17.19 | 17.42 | 17.12 | 17.37 | +0.35% | 0.11 | 0.30% |
| 2026-03-27 | 16.73 | 17.39 | 16.73 | 17.31 | +2.79% | 0.17 | 0.44% |
| 2026-03-26 | 17.03 | 17.18 | 16.77 | 16.84 | -1.12% | 0.13 | 0.35% |
| 2026-03-25 | 17.18 | 17.25 | 16.99 | 17.03 | -0.87% | 0.20 | 0.53% |