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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 97.34 | 97.64 | 96.58 | 97.50 | +0.57% | 1.03 | 0.86% |
| 2026-02-13 | 98.19 | 98.37 | 96.95 | 96.95 | -1.27% | 0.85 | 0.71% |
| 2026-02-12 | 99.80 | 99.80 | 98.14 | 98.20 | -0.62% | 0.99 | 0.82% |
| 2026-02-11 | 98.95 | 100.00 | 98.56 | 98.81 | -0.20% | 0.82 | 0.67% |
| 2026-02-10 | 98.44 | 99.68 | 97.60 | 99.01 | +0.72% | 1.06 | 0.87% |
| 2026-02-09 | 98.20 | 98.86 | 97.75 | 98.30 | +0.33% | 0.93 | 0.76% |
| 2026-02-06 | 99.39 | 99.69 | 97.93 | 97.98 | -1.28% | 1.17 | 0.96% |
| 2026-02-05 | 98.50 | 99.82 | 97.69 | 99.25 | +1.66% | 2.22 | 1.82% |
| 2026-02-04 | 95.80 | 98.47 | 95.40 | 97.63 | +1.17% | 1.99 | 1.66% |
| 2026-02-03 | 92.58 | 96.77 | 92.58 | 96.50 | +4.55% | 2.13 | 1.82% |
| 2026-02-02 | 94.37 | 95.49 | 92.17 | 92.30 | -2.87% | 1.54 | 1.34% |
| 2026-01-30 | 94.26 | 95.50 | 92.81 | 95.03 | +0.33% | 1.82 | 1.56% |
| 2026-01-29 | 93.53 | 95.78 | 92.63 | 94.72 | +0.77% | 2.04 | 1.75% |
| 2026-01-28 | 95.79 | 95.79 | 94.00 | 94.00 | -1.67% | 1.50 | 1.29% |
| 2026-01-27 | 96.25 | 96.53 | 93.53 | 95.60 | -0.73% | 1.79 | 1.53% |
| 2026-01-26 | 98.33 | 99.00 | 95.32 | 96.30 | -1.83% | 2.37 | 1.99% |
| 2026-01-23 | 96.15 | 98.67 | 95.81 | 98.10 | +2.12% | 1.74 | 1.44% |
| 2026-01-22 | 96.50 | 97.16 | 95.80 | 96.06 | -0.45% | 1.27 | 1.07% |
| 2026-01-21 | 95.61 | 97.38 | 95.50 | 96.49 | +0.62% | 1.19 | 0.99% |
| 2026-01-20 | 97.00 | 97.73 | 95.37 | 95.90 | -0.86% | 1.52 | 1.28% |