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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 92.53 | 92.77 | 91.72 | 92.49 | -0.05% | 0.73 | 0.64% |
| 2025-12-17 | 90.60 | 92.73 | 90.41 | 92.54 | +2.02% | 0.93 | 0.83% |
| 2025-12-16 | 90.92 | 91.55 | 90.64 | 90.71 | -0.37% | 0.88 | 0.78% |
| 2025-12-15 | 90.88 | 91.86 | 90.80 | 91.05 | -0.33% | 0.72 | 0.64% |
| 2025-12-12 | 90.31 | 91.48 | 89.36 | 91.35 | +1.17% | 1.15 | 1.03% |
| 2025-12-11 | 91.74 | 92.00 | 90.28 | 90.29 | -1.45% | 1.10 | 0.98% |
| 2025-12-10 | 91.60 | 91.87 | 90.55 | 91.62 | +0.22% | 0.74 | 0.66% |
| 2025-12-09 | 92.71 | 93.08 | 91.40 | 91.42 | -1.80% | 0.83 | 0.73% |
| 2025-12-08 | 93.60 | 93.92 | 93.00 | 93.10 | -0.09% | 0.83 | 0.72% |
| 2025-12-05 | 92.45 | 93.18 | 91.51 | 93.18 | +1.28% | 0.80 | 0.70% |
| 2025-12-04 | 92.38 | 93.00 | 91.60 | 92.00 | -0.12% | 1.00 | 0.88% |
| 2025-12-03 | 92.43 | 93.66 | 91.78 | 92.11 | -0.04% | 0.86 | 0.76% |
| 2025-12-02 | 93.45 | 93.69 | 92.04 | 92.15 | -1.60% | 0.80 | 0.70% |
| 2025-12-01 | 93.67 | 93.92 | 93.01 | 93.65 | +0.18% | 0.80 | 0.69% |
| 2025-11-28 | 93.25 | 93.69 | 92.40 | 93.48 | +0.54% | 0.56 | 0.49% |
| 2025-11-27 | 92.82 | 93.79 | 92.56 | 92.98 | -0.02% | 0.72 | 0.63% |
| 2025-11-26 | 93.18 | 93.82 | 92.70 | 93.00 | -0.14% | 0.71 | 0.62% |
| 2025-11-25 | 92.60 | 94.48 | 92.60 | 93.13 | +0.37% | 0.97 | 0.84% |
| 2025-11-24 | 91.25 | 93.32 | 91.20 | 92.79 | +1.69% | 0.89 | 0.78% |
| 2025-11-21 | 93.69 | 94.45 | 91.23 | 91.25 | -3.02% | 1.75 | 1.54% |