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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 103.86 | 103.95 | 102.30 | 103.95 | +0.06% | 0.96 | 0.76% |
| 2025-10-22 | 104.30 | 104.99 | 103.67 | 103.89 | -0.47% | 0.71 | 0.55% |
| 2025-10-21 | 101.70 | 105.27 | 101.70 | 104.38 | +2.28% | 1.48 | 1.16% |
| 2025-10-20 | 102.70 | 103.25 | 101.70 | 102.05 | +0.30% | 0.94 | 0.75% |
| 2025-10-17 | 104.99 | 105.26 | 101.68 | 101.74 | -2.17% | 1.57 | 1.24% |
| 2025-10-16 | 104.72 | 106.08 | 103.46 | 104.00 | -1.02% | 1.55 | 1.19% |
| 2025-10-15 | 105.21 | 105.69 | 103.93 | 105.07 | -0.13% | 1.66 | 1.26% |
| 2025-10-14 | 106.32 | 107.82 | 104.57 | 105.21 | -1.05% | 1.82 | 1.37% |
| 2025-10-13 | 103.38 | 107.63 | 102.77 | 106.32 | -2.67% | 1.93 | 1.46% |
| 2025-10-10 | 111.35 | 112.56 | 108.82 | 109.24 | -1.90% | 1.74 | 1.27% |
| 2025-10-09 | 111.32 | 111.86 | 109.65 | 111.35 | +1.00% | 2.34 | 1.69% |
| 2025-09-30 | 106.90 | 111.95 | 106.75 | 110.24 | +3.12% | 2.35 | 1.72% |
| 2025-09-29 | 107.46 | 107.48 | 105.07 | 106.90 | -0.71% | 1.60 | 1.21% |
| 2025-09-26 | 110.64 | 111.48 | 107.42 | 107.66 | -2.64% | 1.91 | 1.41% |
| 2025-09-25 | 107.41 | 112.71 | 106.79 | 110.59 | +2.65% | 4.12 | 2.98% |
| 2025-09-24 | 105.03 | 108.06 | 104.34 | 107.73 | +2.73% | 2.52 | 1.89% |
| 2025-09-23 | 106.50 | 108.47 | 103.48 | 104.87 | -1.23% | 2.66 | 2.03% |
| 2025-09-22 | 106.19 | 107.95 | 105.38 | 106.17 | +1.32% | 1.77 | 1.34% |
| 2025-09-19 | 105.60 | 107.56 | 104.71 | 104.79 | -0.51% | 2.07 | 1.57% |
| 2025-09-18 | 106.86 | 109.11 | 104.72 | 105.32 | -1.44% | 2.61 | 1.96% |