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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 98.67 | 102.56 | 98.67 | 100.69 | +1.65% | 2.77 | 2.19% |
| 2025-07-22 | 101.27 | 101.27 | 98.64 | 99.06 | -2.21% | 2.52 | 2.02% |
| 2025-07-21 | 101.34 | 101.70 | 100.17 | 101.30 | -0.40% | 2.01 | 1.59% |
| 2025-07-18 | 100.76 | 102.07 | 99.77 | 101.71 | +0.95% | 3.23 | 2.55% |
| 2025-07-17 | 95.93 | 101.76 | 95.26 | 100.75 | +5.10% | 4.90 | 3.94% |
| 2025-07-16 | 96.90 | 97.76 | 95.23 | 95.86 | -1.63% | 2.44 | 2.03% |
| 2025-07-15 | 97.10 | 100.07 | 95.92 | 97.45 | +3.95% | 5.17 | 4.23% |
| 2025-07-14 | 95.02 | 95.47 | 93.63 | 93.75 | -1.06% | 1.07 | 0.91% |
| 2025-07-11 | 93.54 | 95.70 | 92.47 | 94.75 | +1.30% | 2.32 | 1.98% |
| 2025-07-10 | 91.38 | 93.54 | 91.09 | 93.54 | +1.69% | 1.55 | 1.34% |
| 2025-07-09 | 91.73 | 92.41 | 91.18 | 91.99 | +0.29% | 1.18 | 1.03% |
| 2025-07-08 | 90.88 | 92.06 | 90.88 | 91.72 | +0.86% | 1.12 | 0.98% |
| 2025-07-07 | 93.93 | 93.93 | 90.73 | 90.94 | -2.73% | 2.05 | 1.79% |
| 2025-07-04 | 94.14 | 94.92 | 92.88 | 93.49 | -0.66% | 2.12 | 1.81% |
| 2025-07-03 | 93.43 | 95.71 | 93.43 | 94.11 | +0.77% | 2.10 | 1.78% |
| 2025-07-02 | 92.92 | 95.73 | 92.92 | 93.39 | -1.02% | 3.07 | 2.61% |
| 2025-07-01 | 87.34 | 96.29 | 86.98 | 94.35 | +8.02% | 6.31 | 5.44% |
| 2025-06-30 | 86.44 | 87.39 | 86.35 | 87.34 | +1.07% | 1.03 | 0.95% |
| 2025-06-27 | 86.82 | 87.19 | 86.30 | 86.42 | -0.18% | 0.78 | 0.73% |
| 2025-06-26 | 87.60 | 87.69 | 86.50 | 86.57 | -1.16% | 1.16 | 1.07% |