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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.11 | 19.21 | 19.01 | 19.17 | +1.16% | 0.16 | 0.38% |
| 2026-02-13 | 19.26 | 19.26 | 18.95 | 18.95 | -0.47% | 0.18 | 0.42% |
| 2026-02-12 | 19.40 | 19.42 | 18.90 | 19.04 | -2.16% | 0.32 | 0.76% |
| 2026-02-11 | 19.61 | 19.64 | 19.40 | 19.46 | -1.07% | 0.20 | 0.46% |
| 2026-02-10 | 19.64 | 19.75 | 19.51 | 19.67 | +0.61% | 0.22 | 0.51% |
| 2026-02-09 | 19.62 | 19.75 | 19.46 | 19.55 | +0.20% | 0.18 | 0.41% |
| 2026-02-06 | 19.90 | 19.90 | 19.51 | 19.51 | -0.91% | 0.25 | 0.59% |
| 2026-02-05 | 19.57 | 19.70 | 19.46 | 19.69 | +0.56% | 0.23 | 0.53% |
| 2026-02-04 | 19.19 | 19.60 | 19.01 | 19.58 | +1.66% | 0.48 | 1.12% |
| 2026-02-03 | 19.51 | 19.76 | 19.10 | 19.26 | -1.03% | 0.67 | 1.58% |
| 2026-02-02 | 18.85 | 19.98 | 18.81 | 19.46 | +2.91% | 0.87 | 2.03% |
| 2026-01-30 | 18.81 | 19.03 | 18.71 | 18.91 | +0.05% | 0.21 | 0.50% |
| 2026-01-29 | 18.88 | 19.10 | 18.71 | 18.90 | -0.26% | 0.32 | 0.76% |
| 2026-01-28 | 19.50 | 19.50 | 18.88 | 18.95 | -3.02% | 0.36 | 0.84% |
| 2026-01-27 | 19.70 | 19.76 | 19.06 | 19.54 | -1.31% | 0.45 | 1.06% |
| 2026-01-26 | 19.53 | 19.94 | 19.37 | 19.80 | +0.76% | 0.53 | 1.23% |
| 2026-01-23 | 19.67 | 19.76 | 19.59 | 19.65 | -0.10% | 0.25 | 0.57% |
| 2026-01-22 | 19.46 | 19.80 | 19.37 | 19.67 | +1.29% | 0.31 | 0.71% |
| 2026-01-21 | 19.47 | 19.52 | 19.26 | 19.42 | -0.21% | 0.19 | 0.45% |
| 2026-01-20 | 19.38 | 19.51 | 19.27 | 19.46 | +0.41% | 0.24 | 0.57% |