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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 106.84 | 109.02 | 106.35 | 106.86 | -0.41% | 1.98 | 1.48% |
| 2025-09-16 | 106.69 | 108.12 | 106.35 | 107.31 | +0.57% | 1.57 | 1.18% |
| 2025-09-15 | 106.89 | 108.35 | 106.14 | 106.70 | -0.63% | 1.69 | 1.27% |
| 2025-09-12 | 108.93 | 109.45 | 107.04 | 107.37 | -1.81% | 2.53 | 1.88% |
| 2025-09-11 | 108.66 | 109.34 | 105.70 | 109.34 | +0.51% | 2.25 | 1.67% |
| 2025-09-10 | 108.44 | 110.14 | 108.17 | 108.79 | -0.33% | 1.60 | 1.17% |
| 2025-09-09 | 112.57 | 112.60 | 108.42 | 109.16 | -2.32% | 2.24 | 1.63% |
| 2025-09-08 | 106.19 | 112.61 | 105.70 | 111.75 | +5.93% | 4.71 | 3.41% |
| 2025-09-05 | 103.72 | 105.58 | 103.19 | 105.50 | +2.02% | 2.69 | 2.07% |
| 2025-09-04 | 106.93 | 107.23 | 101.71 | 103.42 | -3.02% | 2.80 | 2.15% |
| 2025-09-03 | 107.67 | 108.43 | 106.07 | 106.64 | -0.19% | 2.40 | 1.80% |
| 2025-09-02 | 108.84 | 110.14 | 105.73 | 106.84 | -1.60% | 2.88 | 2.15% |
| 2025-09-01 | 107.26 | 108.99 | 106.72 | 108.58 | +1.23% | 3.04 | 2.26% |
| 2025-08-29 | 109.16 | 109.35 | 106.57 | 107.26 | -1.45% | 3.28 | 2.44% |
| 2025-08-28 | 110.74 | 111.75 | 105.90 | 108.84 | -1.71% | 5.83 | 4.31% |
| 2025-08-27 | 114.10 | 117.23 | 110.64 | 110.74 | -5.22% | 6.88 | 4.85% |
| 2025-08-26 | 117.55 | 120.49 | 116.48 | 116.84 | -0.76% | 2.79 | 1.90% |
| 2025-08-25 | 119.56 | 120.51 | 115.38 | 117.74 | -1.58% | 5.11 | 3.49% |
| 2025-08-22 | 119.04 | 120.36 | 118.31 | 119.63 | -0.29% | 1.81 | 1.22% |
| 2025-08-21 | 118.54 | 122.79 | 118.54 | 119.97 | +0.97% | 2.53 | 1.68% |