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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.30 | 19.45 | 19.20 | 19.38 | +0.62% | 0.17 | 0.39% |
| 2026-01-16 | 19.54 | 19.54 | 19.19 | 19.26 | -1.08% | 0.20 | 0.47% |
| 2026-01-15 | 19.45 | 19.62 | 19.38 | 19.47 | -0.41% | 0.20 | 0.46% |
| 2026-01-14 | 19.43 | 19.66 | 19.21 | 19.55 | +0.62% | 0.43 | 1.00% |
| 2026-01-13 | 19.53 | 19.85 | 19.41 | 19.43 | -0.82% | 0.38 | 0.87% |
| 2026-01-12 | 19.70 | 19.74 | 19.51 | 19.59 | -0.66% | 0.36 | 0.84% |
| 2026-01-09 | 19.50 | 19.72 | 19.30 | 19.72 | +1.13% | 0.33 | 0.77% |
| 2026-01-08 | 19.35 | 19.56 | 19.20 | 19.50 | +0.78% | 0.24 | 0.56% |
| 2026-01-07 | 19.62 | 19.62 | 19.26 | 19.35 | -1.33% | 0.29 | 0.68% |
| 2026-01-06 | 19.58 | 19.94 | 19.54 | 19.61 | +0.20% | 0.44 | 1.02% |
| 2026-01-05 | 18.71 | 19.66 | 18.71 | 19.57 | +4.88% | 0.53 | 1.25% |
| 2025-12-31 | 18.48 | 18.70 | 18.38 | 18.66 | +0.38% | 0.17 | 0.41% |
| 2025-12-30 | 18.71 | 18.72 | 18.51 | 18.59 | -0.48% | 0.16 | 0.39% |
| 2025-12-29 | 18.78 | 18.93 | 18.51 | 18.68 | -0.69% | 0.19 | 0.46% |
| 2025-12-26 | 19.15 | 19.15 | 18.73 | 18.81 | -1.36% | 0.18 | 0.44% |
| 2025-12-25 | 19.11 | 19.40 | 19.05 | 19.07 | -0.21% | 0.30 | 0.70% |
| 2025-12-24 | 18.34 | 19.16 | 18.22 | 19.11 | +4.14% | 0.46 | 1.12% |
| 2025-12-23 | 18.22 | 18.35 | 18.06 | 18.35 | +0.88% | 0.21 | 0.51% |
| 2025-12-22 | 18.54 | 18.54 | 18.19 | 18.19 | -1.89% | 0.23 | 0.57% |
| 2025-12-19 | 18.67 | 18.73 | 18.50 | 18.54 | -0.70% | 0.16 | 0.38% |