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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 97.93 | 98.50 | 96.66 | 96.73 | -1.28% | 1.41 | 1.17% |
| 2026-01-16 | 99.40 | 100.28 | 97.67 | 97.98 | -1.09% | 1.83 | 1.50% |
| 2026-01-15 | 98.99 | 100.89 | 98.25 | 99.06 | -0.29% | 1.59 | 1.30% |
| 2026-01-14 | 98.46 | 102.45 | 98.12 | 99.35 | +0.54% | 3.23 | 2.60% |
| 2026-01-13 | 98.47 | 100.25 | 98.18 | 98.82 | +0.39% | 2.62 | 2.14% |
| 2026-01-12 | 98.53 | 99.58 | 97.31 | 98.44 | +0.51% | 1.96 | 1.62% |
| 2026-01-09 | 96.73 | 98.13 | 96.30 | 97.94 | +1.25% | 1.71 | 1.42% |
| 2026-01-08 | 96.13 | 97.78 | 95.81 | 96.73 | +0.65% | 1.62 | 1.36% |
| 2026-01-07 | 96.12 | 97.18 | 95.33 | 96.11 | -0.07% | 1.52 | 1.28% |
| 2026-01-06 | 95.84 | 97.47 | 95.01 | 96.18 | +0.35% | 1.62 | 1.37% |
| 2026-01-05 | 91.66 | 95.88 | 91.66 | 95.84 | +4.56% | 2.33 | 1.99% |
| 2025-12-31 | 91.00 | 91.99 | 91.00 | 91.66 | +0.07% | 0.74 | 0.65% |
| 2025-12-30 | 92.20 | 92.50 | 91.18 | 91.60 | -1.01% | 1.01 | 0.89% |
| 2025-12-29 | 92.99 | 93.80 | 92.30 | 92.53 | -0.96% | 1.00 | 0.87% |
| 2025-12-26 | 93.31 | 94.28 | 93.21 | 93.43 | -0.48% | 0.93 | 0.80% |
| 2025-12-25 | 92.78 | 94.06 | 92.37 | 93.88 | +1.44% | 0.92 | 0.80% |
| 2025-12-24 | 91.90 | 92.55 | 91.07 | 92.55 | +1.18% | 0.69 | 0.61% |
| 2025-12-23 | 92.84 | 92.87 | 91.30 | 91.47 | -1.39% | 0.86 | 0.75% |
| 2025-12-22 | 92.88 | 93.27 | 92.45 | 92.76 | -0.04% | 0.69 | 0.60% |
| 2025-12-19 | 92.58 | 93.25 | 92.18 | 92.80 | +0.34% | 0.76 | 0.67% |