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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 61.28 | 61.28 | 59.68 | 60.55 | -0.67% | 0.78 | 1.35% |
| 2026-04-21 | 61.02 | 61.70 | 59.34 | 60.96 | -1.07% | 1.19 | 2.06% |
| 2026-04-20 | 59.43 | 63.80 | 59.00 | 61.62 | +3.75% | 2.21 | 3.73% |
| 2026-04-17 | 58.79 | 59.90 | 57.88 | 59.39 | +1.90% | 0.92 | 1.63% |
| 2026-04-16 | 58.03 | 59.33 | 57.77 | 58.28 | +0.43% | 0.77 | 1.37% |
| 2026-04-15 | 59.70 | 59.93 | 57.81 | 58.03 | -2.89% | 0.99 | 1.77% |
| 2026-04-14 | 59.67 | 60.10 | 58.35 | 59.76 | +1.51% | 1.29 | 2.27% |
| 2026-04-13 | 54.62 | 59.95 | 54.62 | 58.87 | +7.13% | 1.90 | 3.44% |
| 2026-04-10 | 53.88 | 55.86 | 53.65 | 54.95 | +2.67% | 0.84 | 1.58% |
| 2026-04-09 | 54.01 | 54.59 | 53.35 | 53.52 | -2.42% | 0.51 | 0.98% |
| 2026-04-08 | 53.09 | 54.85 | 53.07 | 54.85 | +5.18% | 0.74 | 1.42% |
| 2026-04-07 | 52.41 | 53.28 | 51.00 | 52.15 | +0.12% | 0.45 | 0.90% |
| 2026-04-03 | 52.82 | 53.49 | 52.01 | 52.09 | -1.70% | 0.47 | 0.92% |
| 2026-04-02 | 53.70 | 54.36 | 52.80 | 52.99 | -0.67% | 0.76 | 1.49% |
| 2026-04-01 | 52.00 | 53.86 | 51.89 | 53.35 | +4.55% | 0.83 | 1.64% |
| 2026-03-31 | 51.56 | 52.96 | 51.03 | 51.03 | -1.77% | 0.57 | 1.15% |
| 2026-03-30 | 51.46 | 52.31 | 51.46 | 51.95 | -0.71% | 0.48 | 0.97% |
| 2026-03-27 | 50.21 | 52.48 | 50.21 | 52.32 | +2.49% | 0.43 | 0.86% |
| 2026-03-26 | 52.07 | 52.79 | 50.68 | 51.05 | -2.18% | 0.50 | 1.01% |
| 2026-03-25 | 51.98 | 52.78 | 51.70 | 52.19 | +0.44% | 0.65 | 1.29% |