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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 114.99 | 119.53 | 113.91 | 118.82 | +3.05% | 3.12 | 2.13% |
| 2025-08-19 | 117.89 | 118.64 | 114.58 | 115.30 | -2.24% | 2.82 | 1.95% |
| 2025-08-18 | 116.57 | 119.64 | 114.95 | 117.95 | +1.18% | 3.37 | 2.31% |
| 2025-08-15 | 115.58 | 118.15 | 114.54 | 116.58 | +2.00% | 2.94 | 2.02% |
| 2025-08-14 | 119.03 | 119.55 | 114.11 | 114.29 | -4.40% | 3.53 | 2.43% |
| 2025-08-13 | 117.85 | 120.49 | 117.85 | 119.56 | +0.86% | 3.57 | 2.40% |
| 2025-08-12 | 116.77 | 121.67 | 116.77 | 118.54 | +1.55% | 5.07 | 3.40% |
| 2025-08-11 | 110.86 | 119.10 | 110.31 | 116.73 | +6.47% | 5.81 | 3.99% |
| 2025-08-08 | 107.87 | 111.94 | 107.38 | 109.64 | +1.24% | 3.02 | 2.20% |
| 2025-08-07 | 109.64 | 111.62 | 107.68 | 108.30 | -0.81% | 2.34 | 1.72% |
| 2025-08-06 | 110.95 | 111.81 | 108.55 | 109.19 | -1.22% | 1.87 | 1.37% |
| 2025-08-05 | 110.84 | 113.06 | 109.30 | 110.53 | -1.37% | 2.52 | 1.82% |
| 2025-08-04 | 107.87 | 112.96 | 106.90 | 112.06 | +3.41% | 3.28 | 2.40% |
| 2025-08-01 | 108.88 | 111.66 | 107.89 | 108.37 | -0.50% | 2.29 | 1.67% |
| 2025-07-31 | 110.44 | 113.94 | 108.23 | 108.91 | -1.22% | 4.23 | 3.06% |
| 2025-07-30 | 112.05 | 114.69 | 110.12 | 110.25 | -2.09% | 3.80 | 2.71% |
| 2025-07-29 | 110.01 | 112.75 | 107.46 | 112.60 | +2.24% | 3.36 | 2.44% |
| 2025-07-28 | 112.61 | 114.10 | 109.16 | 110.13 | -0.22% | 3.60 | 2.60% |
| 2025-07-25 | 108.86 | 111.13 | 108.86 | 110.38 | +2.45% | 5.57 | 4.05% |
| 2025-07-24 | 100.53 | 110.44 | 100.03 | 107.74 | +7.00% | 6.26 | 4.73% |