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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.48 | 20.86 | 20.27 | 20.32 | -0.78% | 0.54 | 1.20% |
| 2025-09-16 | 20.32 | 20.50 | 20.06 | 20.48 | +0.99% | 0.54 | 1.21% |
| 2025-09-15 | 19.99 | 20.28 | 19.90 | 20.28 | +1.25% | 0.40 | 0.90% |
| 2025-09-12 | 20.22 | 20.22 | 19.86 | 20.03 | -0.55% | 0.29 | 0.66% |
| 2025-09-11 | 20.21 | 20.21 | 19.76 | 20.14 | +0.70% | 0.32 | 0.73% |
| 2025-09-10 | 20.25 | 20.47 | 19.98 | 20.00 | -1.19% | 0.52 | 1.18% |
| 2025-09-09 | 20.05 | 20.25 | 19.80 | 20.24 | +0.70% | 0.45 | 1.01% |
| 2025-09-08 | 19.37 | 20.10 | 19.36 | 20.10 | +3.50% | 0.68 | 1.56% |
| 2025-09-05 | 19.36 | 19.45 | 19.12 | 19.42 | +0.21% | 0.38 | 0.89% |
| 2025-09-04 | 19.25 | 19.46 | 19.22 | 19.38 | +0.68% | 0.24 | 0.56% |
| 2025-09-03 | 19.66 | 19.71 | 19.21 | 19.25 | -1.79% | 0.32 | 0.74% |
| 2025-09-02 | 19.90 | 19.90 | 19.38 | 19.60 | -1.46% | 0.28 | 0.65% |
| 2025-09-01 | 19.90 | 19.99 | 19.77 | 19.89 | -0.05% | 0.25 | 0.57% |
| 2025-08-29 | 19.81 | 20.00 | 19.68 | 19.90 | +0.66% | 0.27 | 0.62% |
| 2025-08-28 | 20.12 | 20.15 | 19.21 | 19.77 | -1.40% | 0.69 | 1.59% |
| 2025-08-27 | 20.44 | 20.47 | 20.05 | 20.05 | -1.96% | 0.64 | 1.44% |
| 2025-08-26 | 20.40 | 20.51 | 20.20 | 20.45 | +0.15% | 0.44 | 0.98% |
| 2025-08-25 | 20.43 | 20.50 | 20.32 | 20.42 | -0.15% | 0.57 | 1.28% |
| 2025-08-22 | 20.68 | 20.72 | 20.31 | 20.45 | -1.06% | 0.46 | 1.03% |
| 2025-08-21 | 20.49 | 20.73 | 20.42 | 20.67 | +1.13% | 0.55 | 1.21% |