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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 103.60 | 105.80 | 102.26 | 105.70 | +3.63% | 2.20 | 1.71% |
| 2026-03-23 | 104.88 | 105.47 | 100.79 | 102.00 | -2.92% | 2.69 | 2.12% |
| 2026-03-20 | 108.88 | 110.30 | 105.07 | 105.07 | -2.30% | 2.44 | 1.85% |
| 2026-03-19 | 108.10 | 109.65 | 107.00 | 107.54 | -1.93% | 2.34 | 1.76% |
| 2026-03-18 | 107.77 | 110.37 | 106.51 | 109.66 | +1.90% | 2.38 | 1.78% |
| 2026-03-17 | 108.66 | 110.28 | 107.52 | 107.62 | -2.48% | 2.05 | 1.53% |
| 2026-03-16 | 108.00 | 110.36 | 107.08 | 110.36 | +2.90% | 2.20 | 1.63% |
| 2026-03-13 | 109.94 | 111.13 | 107.00 | 107.25 | -2.82% | 2.58 | 1.92% |
| 2026-03-12 | 111.50 | 111.50 | 108.38 | 110.36 | -1.11% | 2.14 | 1.58% |
| 2026-03-11 | 109.70 | 112.95 | 109.06 | 111.60 | +1.50% | 3.46 | 2.52% |
| 2026-03-10 | 105.82 | 110.79 | 104.51 | 109.95 | +5.41% | 3.54 | 2.64% |
| 2026-03-09 | 105.25 | 105.30 | 102.25 | 104.31 | -2.86% | 3.40 | 2.66% |
| 2026-03-06 | 108.16 | 109.68 | 106.01 | 107.38 | -1.08% | 2.39 | 1.81% |
| 2026-03-05 | 109.40 | 113.37 | 107.46 | 108.55 | +0.97% | 4.86 | 3.59% |
| 2026-03-04 | 108.80 | 110.37 | 106.66 | 107.51 | -1.71% | 3.64 | 2.72% |
| 2026-03-03 | 111.80 | 116.00 | 108.88 | 109.38 | -2.16% | 5.76 | 4.19% |
| 2026-03-02 | 107.80 | 113.77 | 105.89 | 111.80 | +10.15% | 8.73 | 6.43% |
| 2026-02-27 | 101.29 | 101.60 | 100.12 | 101.50 | -0.12% | 0.90 | 0.73% |
| 2026-02-26 | 101.81 | 102.09 | 100.72 | 101.62 | +0.02% | 0.97 | 0.78% |
| 2026-02-25 | 97.41 | 102.50 | 97.12 | 101.60 | +4.21% | 2.43 | 1.96% |