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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 96.00 | 96.88 | 94.03 | 94.09 | -1.54% | 1.38 | 1.18% |
| 2025-11-19 | 97.20 | 98.13 | 94.79 | 95.56 | -1.89% | 1.84 | 1.55% |
| 2025-11-18 | 98.95 | 99.31 | 97.07 | 97.40 | -1.57% | 1.17 | 0.97% |
| 2025-11-17 | 102.31 | 102.94 | 98.63 | 98.95 | -3.23% | 1.77 | 1.44% |
| 2025-11-14 | 101.31 | 105.94 | 101.31 | 102.25 | +0.25% | 2.12 | 1.65% |
| 2025-11-13 | 101.20 | 102.41 | 100.71 | 101.99 | +0.73% | 1.42 | 1.13% |
| 2025-11-12 | 100.43 | 102.66 | 100.28 | 101.25 | +0.35% | 1.73 | 1.38% |
| 2025-11-11 | 99.48 | 101.31 | 98.89 | 100.90 | +1.43% | 1.67 | 1.36% |
| 2025-11-10 | 97.51 | 99.70 | 97.50 | 99.48 | +1.79% | 1.93 | 1.59% |
| 2025-11-07 | 99.19 | 99.19 | 96.85 | 97.73 | -1.10% | 1.33 | 1.10% |
| 2025-11-06 | 98.40 | 99.15 | 98.00 | 98.82 | +0.68% | 0.87 | 0.72% |
| 2025-11-05 | 98.59 | 99.99 | 98.08 | 98.15 | -1.20% | 1.58 | 1.30% |
| 2025-11-04 | 101.98 | 102.20 | 99.03 | 99.34 | -2.85% | 1.66 | 1.34% |
| 2025-11-03 | 102.00 | 103.86 | 101.00 | 102.25 | +0.35% | 1.61 | 1.27% |
| 2025-10-31 | 100.24 | 103.10 | 99.01 | 101.89 | +1.89% | 2.10 | 1.68% |
| 2025-10-30 | 102.00 | 103.55 | 99.99 | 100.00 | -5.14% | 4.56 | 3.65% |
| 2025-10-29 | 104.00 | 105.75 | 102.83 | 105.42 | +1.29% | 1.42 | 1.10% |
| 2025-10-28 | 105.00 | 105.68 | 103.80 | 104.08 | -0.88% | 1.13 | 0.88% |
| 2025-10-27 | 104.98 | 106.39 | 104.36 | 105.00 | +0.34% | 1.25 | 0.96% |
| 2025-10-24 | 103.95 | 105.50 | 103.95 | 104.64 | +0.66% | 1.13 | 0.88% |