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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.40 | 19.60 | 19.27 | 19.52 | +0.36% | 0.26 | 0.60% |
| 2025-10-22 | 19.49 | 19.59 | 19.33 | 19.45 | -0.21% | 0.26 | 0.62% |
| 2025-10-21 | 19.37 | 19.49 | 19.33 | 19.49 | +0.62% | 0.21 | 0.49% |
| 2025-10-20 | 19.13 | 19.38 | 19.02 | 19.37 | +1.89% | 0.25 | 0.59% |
| 2025-10-17 | 19.18 | 19.48 | 18.91 | 19.01 | -0.89% | 0.28 | 0.68% |
| 2025-10-16 | 19.29 | 19.49 | 19.12 | 19.18 | -1.13% | 0.17 | 0.40% |
| 2025-10-15 | 19.29 | 19.53 | 19.22 | 19.40 | +0.31% | 0.23 | 0.53% |
| 2025-10-14 | 19.20 | 19.34 | 19.07 | 19.34 | +1.31% | 0.26 | 0.61% |
| 2025-10-13 | 19.00 | 19.31 | 18.88 | 19.09 | -1.80% | 0.25 | 0.59% |
| 2025-10-10 | 19.09 | 19.96 | 19.05 | 19.44 | +2.32% | 0.40 | 0.93% |
| 2025-10-09 | 19.00 | 19.15 | 18.75 | 19.00 | +0.05% | 0.17 | 0.41% |
| 2025-09-30 | 19.03 | 19.06 | 18.91 | 18.99 | -0.21% | 0.16 | 0.39% |
| 2025-09-29 | 18.88 | 19.04 | 18.51 | 19.03 | +0.79% | 0.22 | 0.54% |
| 2025-09-26 | 19.01 | 19.05 | 18.79 | 18.88 | -0.68% | 0.18 | 0.44% |
| 2025-09-25 | 19.27 | 19.34 | 19.00 | 19.01 | -1.30% | 0.22 | 0.52% |
| 2025-09-24 | 19.00 | 19.28 | 18.95 | 19.26 | +1.37% | 0.26 | 0.60% |
| 2025-09-23 | 19.45 | 19.45 | 18.75 | 19.00 | -2.01% | 0.31 | 0.74% |
| 2025-09-22 | 19.76 | 19.83 | 19.27 | 19.39 | -2.07% | 0.32 | 0.76% |
| 2025-09-19 | 19.81 | 19.98 | 19.55 | 19.80 | -0.05% | 0.29 | 0.67% |
| 2025-09-18 | 20.30 | 20.48 | 19.74 | 19.81 | -2.51% | 0.48 | 1.09% |