心脉医疗 sh.688016
101.60
+2.24%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 99.36 | 101.98 | 98.89 | 101.60 | +2.24% | 2.08 | 1.68% |
| 2026-05-22 | 100.88 | 101.30 | 98.36 | 99.37 | -0.62% | 1.98 | 1.62% |
| 2026-05-21 | 97.40 | 105.00 | 97.40 | 99.99 | +2.78% | 3.84 | 3.06% |
| 2026-05-20 | 99.19 | 99.45 | 97.22 | 97.29 | -2.08% | 1.73 | 1.43% |
| 2026-05-19 | 98.71 | 99.98 | 97.70 | 99.36 | +0.26% | 1.40 | 1.15% |
| 2026-05-18 | 103.34 | 103.34 | 98.72 | 99.10 | -4.41% | 3.40 | 2.75% |
| 2026-05-15 | 104.05 | 106.94 | 103.26 | 103.67 | -0.31% | 2.90 | 2.24% |
| 2026-05-14 | 105.99 | 106.11 | 102.59 | 103.99 | -2.27% | 2.23 | 1.74% |
| 2026-05-13 | 104.88 | 107.27 | 104.32 | 106.41 | +1.20% | 2.27 | 1.73% |
| 2026-05-12 | 105.07 | 105.47 | 103.32 | 105.15 | -0.05% | 2.26 | 1.76% |
| 2026-05-11 | 102.18 | 105.22 | 100.20 | 105.20 | +3.46% | 3.34 | 2.65% |
| 2026-05-08 | 101.21 | 102.93 | 100.90 | 101.68 | +0.36% | 1.80 | 1.43% |
| 2026-05-07 | 101.10 | 102.16 | 100.63 | 101.32 | +0.53% | 1.81 | 1.45% |
| 2026-05-06 | 102.60 | 102.60 | 99.98 | 100.79 | -1.50% | 2.76 | 2.21% |
| 2026-04-30 | 103.00 | 103.37 | 101.61 | 102.32 | +3.26% | 3.25 | 2.57% |
| 2026-04-29 | 99.12 | 99.95 | 98.22 | 99.09 | -0.30% | 1.52 | 1.25% |
| 2026-04-28 | 96.67 | 99.58 | 96.65 | 99.39 | +2.83% | 2.40 | 1.98% |
| 2026-04-27 | 98.09 | 99.21 | 96.61 | 96.65 | -2.09% | 1.92 | 1.60% |
| 2026-04-24 | 100.18 | 100.18 | 98.06 | 98.71 | -1.49% | 1.29 | 1.06% |
| 2026-04-23 | 99.78 | 100.76 | 99.01 | 100.20 | +0.35% | 1.74 | 1.41% |