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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.38 | 19.57 | 19.25 | 19.42 | +0.47% | 0.20 | 0.48% |
| 2025-11-19 | 19.63 | 19.70 | 19.33 | 19.33 | -1.38% | 0.26 | 0.61% |
| 2025-11-18 | 19.70 | 19.80 | 19.52 | 19.60 | -0.61% | 0.22 | 0.52% |
| 2025-11-17 | 19.89 | 19.99 | 19.55 | 19.72 | -0.90% | 0.41 | 0.94% |
| 2025-11-14 | 19.72 | 20.19 | 19.72 | 19.90 | +0.51% | 0.42 | 0.96% |
| 2025-11-13 | 19.75 | 19.87 | 19.51 | 19.80 | +0.25% | 0.32 | 0.74% |
| 2025-11-12 | 19.59 | 19.86 | 19.48 | 19.75 | +1.13% | 0.46 | 1.07% |
| 2025-11-11 | 19.48 | 19.58 | 19.36 | 19.53 | +0.26% | 0.22 | 0.51% |
| 2025-11-10 | 19.20 | 19.56 | 19.20 | 19.48 | +1.04% | 0.29 | 0.67% |
| 2025-11-07 | 19.21 | 19.36 | 19.16 | 19.28 | +0.16% | 0.18 | 0.41% |
| 2025-11-06 | 19.46 | 19.46 | 19.18 | 19.25 | -0.82% | 0.21 | 0.50% |
| 2025-11-05 | 19.10 | 19.45 | 19.00 | 19.41 | +1.46% | 0.30 | 0.69% |
| 2025-11-04 | 19.49 | 19.50 | 19.00 | 19.13 | -1.59% | 0.27 | 0.64% |
| 2025-11-03 | 19.66 | 19.75 | 19.30 | 19.44 | -0.92% | 0.30 | 0.70% |
| 2025-10-31 | 19.37 | 19.73 | 19.32 | 19.62 | +1.24% | 0.50 | 1.15% |
| 2025-10-30 | 18.94 | 19.46 | 18.45 | 19.38 | +2.65% | 0.69 | 1.64% |
| 2025-10-29 | 19.30 | 19.42 | 18.87 | 18.88 | -2.63% | 0.42 | 1.00% |
| 2025-10-28 | 19.38 | 19.45 | 19.24 | 19.39 | -0.05% | 0.22 | 0.52% |
| 2025-10-27 | 19.36 | 19.45 | 19.20 | 19.40 | +0.21% | 0.24 | 0.56% |
| 2025-10-24 | 19.61 | 19.61 | 19.28 | 19.36 | -0.82% | 0.24 | 0.56% |