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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 87.03 | 87.72 | 86.25 | 87.59 | +0.89% | 1.01 | 0.93% |
| 2025-06-24 | 86.12 | 87.28 | 86.12 | 86.82 | +0.92% | 0.96 | 0.89% |
| 2025-06-23 | 84.49 | 86.83 | 84.40 | 86.03 | +1.82% | 1.14 | 1.06% |
| 2025-06-20 | 85.09 | 85.41 | 84.41 | 84.49 | -0.55% | 0.91 | 0.86% |
| 2025-06-19 | 86.23 | 86.25 | 84.66 | 84.95 | -1.32% | 1.11 | 1.05% |
| 2025-06-18 | 87.97 | 88.17 | 85.43 | 86.09 | -2.13% | 1.49 | 1.39% |
| 2025-06-17 | 87.88 | 89.15 | 87.47 | 87.97 | +0.10% | 1.02 | 0.93% |
| 2025-06-16 | 87.26 | 89.37 | 87.03 | 87.88 | +0.57% | 0.90 | 0.82% |
| 2025-06-13 | 89.07 | 89.62 | 87.08 | 87.38 | -2.71% | 1.81 | 1.65% |
| 2025-06-12 | 88.51 | 90.37 | 88.21 | 89.81 | +1.37% | 1.58 | 1.42% |
| 2025-06-11 | 89.33 | 89.78 | 88.46 | 88.60 | -0.29% | 1.02 | 0.92% |
| 2025-06-10 | 88.49 | 90.88 | 87.50 | 88.86 | +0.81% | 2.28 | 2.06% |
| 2025-06-09 | 86.82 | 88.57 | 86.24 | 88.15 | +2.06% | 1.50 | 1.37% |
| 2025-06-06 | 87.38 | 87.80 | 85.96 | 86.37 | -1.16% | 1.13 | 1.04% |
| 2025-06-05 | 88.43 | 88.46 | 86.96 | 87.38 | -1.17% | 1.20 | 1.10% |
| 2025-06-04 | 88.44 | 88.76 | 87.92 | 88.42 | -0.17% | 1.03 | 0.93% |
| 2025-06-03 | 86.11 | 88.78 | 85.63 | 88.57 | +2.34% | 1.99 | 1.81% |
| 2025-05-30 | 86.84 | 87.56 | 86.21 | 86.54 | -0.07% | 1.16 | 1.06% |
| 2025-05-29 | 85.38 | 86.87 | 84.92 | 86.60 | +1.72% | 1.32 | 1.23% |
| 2025-05-28 | 85.00 | 85.58 | 84.66 | 85.13 | +0.07% | 0.50 | 0.47% |