伟思医疗 sh.688580
57.26
-0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 45.55 | 45.71 | 43.50 | 44.14 | -6.18% | 1.65 | 3.88% |
| 2025-07-22 | 46.80 | 47.80 | 46.21 | 47.05 | +0.23% | 1.00 | 2.22% |
| 2025-07-21 | 46.70 | 47.50 | 46.70 | 46.94 | +0.60% | 0.80 | 1.79% |
| 2025-07-18 | 47.56 | 47.58 | 46.10 | 46.66 | -0.70% | 0.76 | 1.71% |
| 2025-07-17 | 46.61 | 47.21 | 46.61 | 46.99 | +0.02% | 0.68 | 1.52% |
| 2025-07-16 | 45.94 | 47.26 | 45.64 | 46.98 | +2.26% | 1.06 | 2.39% |
| 2025-07-15 | 45.99 | 46.13 | 44.63 | 45.94 | +0.55% | 0.78 | 1.80% |
| 2025-07-14 | 45.52 | 45.98 | 45.13 | 45.69 | +0.31% | 0.52 | 1.18% |
| 2025-07-11 | 45.47 | 45.78 | 44.70 | 45.55 | +1.22% | 0.56 | 1.29% |
| 2025-07-10 | 45.01 | 45.37 | 44.33 | 45.00 | -0.07% | 0.47 | 1.10% |
| 2025-07-09 | 45.78 | 45.88 | 44.88 | 45.03 | -1.27% | 0.70 | 1.62% |
| 2025-07-08 | 45.56 | 46.25 | 45.21 | 45.61 | +0.02% | 0.62 | 1.42% |
| 2025-07-07 | 46.36 | 46.36 | 45.15 | 45.60 | -1.62% | 0.71 | 1.63% |
| 2025-07-04 | 47.48 | 48.30 | 46.00 | 46.35 | +0.91% | 1.41 | 3.13% |
| 2025-07-03 | 46.46 | 46.62 | 45.74 | 45.93 | -1.10% | 0.62 | 1.41% |
| 2025-07-02 | 47.16 | 47.60 | 45.86 | 46.44 | -3.05% | 1.31 | 2.93% |
| 2025-07-01 | 46.50 | 50.50 | 45.88 | 47.90 | +3.03% | 2.06 | 4.45% |
| 2025-06-30 | 44.98 | 46.80 | 44.90 | 46.49 | +4.78% | 1.18 | 2.69% |
| 2025-06-27 | 44.57 | 45.19 | 44.30 | 44.37 | -0.43% | 0.61 | 1.43% |
| 2025-06-26 | 44.62 | 45.28 | 44.03 | 44.56 | -0.09% | 0.60 | 1.40% |