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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.35 | 18.68 | 18.30 | 18.67 | +1.52% | 0.14 | 0.34% |
| 2025-12-17 | 18.38 | 18.41 | 18.05 | 18.39 | +0.44% | 0.14 | 0.35% |
| 2025-12-16 | 18.41 | 18.56 | 18.18 | 18.31 | -0.54% | 0.15 | 0.38% |
| 2025-12-15 | 18.20 | 18.49 | 18.00 | 18.41 | +1.15% | 0.16 | 0.41% |
| 2025-12-12 | 18.29 | 18.29 | 18.09 | 18.20 | -0.16% | 0.15 | 0.38% |
| 2025-12-11 | 18.60 | 18.60 | 18.23 | 18.23 | -1.78% | 0.19 | 0.46% |
| 2025-12-10 | 18.58 | 18.65 | 18.36 | 18.56 | -0.11% | 0.18 | 0.43% |
| 2025-12-09 | 18.80 | 18.91 | 18.53 | 18.58 | -1.43% | 0.20 | 0.48% |
| 2025-12-08 | 19.01 | 19.02 | 18.81 | 18.85 | -0.32% | 0.14 | 0.34% |
| 2025-12-05 | 18.90 | 18.94 | 18.62 | 18.91 | +0.27% | 0.15 | 0.35% |
| 2025-12-04 | 18.99 | 19.09 | 18.70 | 18.86 | -0.79% | 0.17 | 0.42% |
| 2025-12-03 | 19.15 | 19.18 | 18.90 | 19.01 | -0.16% | 0.16 | 0.38% |
| 2025-12-02 | 19.16 | 19.24 | 18.93 | 19.04 | -0.99% | 0.15 | 0.36% |
| 2025-12-01 | 19.00 | 19.27 | 18.90 | 19.23 | +1.16% | 0.22 | 0.52% |
| 2025-11-28 | 19.10 | 19.14 | 18.94 | 19.01 | -0.37% | 0.16 | 0.39% |
| 2025-11-27 | 18.85 | 19.13 | 18.80 | 19.08 | +1.33% | 0.19 | 0.45% |
| 2025-11-26 | 19.16 | 19.35 | 18.80 | 18.83 | -1.72% | 0.29 | 0.68% |
| 2025-11-25 | 19.12 | 19.31 | 19.00 | 19.16 | +0.95% | 0.20 | 0.46% |
| 2025-11-24 | 18.73 | 19.07 | 18.64 | 18.98 | +1.33% | 0.23 | 0.56% |
| 2025-11-21 | 19.32 | 19.32 | 18.67 | 18.73 | -3.55% | 0.42 | 1.01% |