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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.60 | 17.20 | 16.37 | 17.18 | +6.05% | 0.28 | 0.77% |
| 2026-03-23 | 17.25 | 17.25 | 16.08 | 16.20 | -6.36% | 0.31 | 0.84% |
| 2026-03-20 | 17.62 | 17.80 | 17.27 | 17.30 | -1.82% | 0.24 | 0.63% |
| 2026-03-19 | 18.06 | 18.12 | 17.59 | 17.62 | -2.76% | 0.24 | 0.61% |
| 2026-03-18 | 18.02 | 18.15 | 17.95 | 18.12 | +0.33% | 0.21 | 0.53% |
| 2026-03-17 | 18.18 | 18.30 | 18.04 | 18.06 | -0.88% | 0.17 | 0.43% |
| 2026-03-16 | 18.16 | 18.22 | 17.92 | 18.22 | +0.39% | 0.17 | 0.43% |
| 2026-03-13 | 17.86 | 18.19 | 17.81 | 18.15 | +1.91% | 0.22 | 0.55% |
| 2026-03-12 | 18.07 | 18.07 | 17.80 | 17.81 | -1.55% | 0.17 | 0.42% |
| 2026-03-11 | 18.20 | 18.20 | 17.99 | 18.09 | -0.49% | 0.19 | 0.47% |
| 2026-03-10 | 18.18 | 18.20 | 17.96 | 18.18 | +0.94% | 0.18 | 0.44% |
| 2026-03-09 | 17.98 | 18.05 | 17.78 | 18.01 | -0.72% | 0.16 | 0.39% |
| 2026-03-06 | 17.71 | 18.15 | 17.67 | 18.14 | +2.20% | 0.21 | 0.53% |
| 2026-03-05 | 17.70 | 17.87 | 17.67 | 17.75 | +0.74% | 0.24 | 0.60% |
| 2026-03-04 | 18.05 | 18.05 | 17.40 | 17.62 | -2.38% | 0.40 | 1.02% |
| 2026-03-03 | 18.26 | 18.55 | 18.03 | 18.05 | -1.47% | 0.30 | 0.75% |
| 2026-03-02 | 18.80 | 18.85 | 18.21 | 18.32 | -3.02% | 0.37 | 0.91% |
| 2026-02-27 | 18.99 | 18.99 | 18.82 | 18.89 | -0.53% | 0.17 | 0.42% |
| 2026-02-26 | 19.06 | 19.06 | 18.88 | 18.99 | -0.05% | 0.19 | 0.44% |
| 2026-02-25 | 19.17 | 19.28 | 18.98 | 19.00 | -0.89% | 0.21 | 0.50% |