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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.00 | 46.27 | 45.72 | 45.80 | -0.39% | 0.24 | 0.54% |
| 2025-11-19 | 46.75 | 47.00 | 45.70 | 45.98 | -2.02% | 0.40 | 0.91% |
| 2025-11-18 | 47.75 | 47.78 | 46.61 | 46.93 | -1.78% | 0.43 | 0.95% |
| 2025-11-17 | 47.91 | 48.06 | 47.13 | 47.78 | -0.25% | 0.36 | 0.80% |
| 2025-11-14 | 47.80 | 48.27 | 47.80 | 47.90 | -0.77% | 0.42 | 0.92% |
| 2025-11-13 | 48.00 | 48.44 | 47.36 | 48.27 | +0.15% | 0.67 | 1.46% |
| 2025-11-12 | 48.30 | 49.49 | 47.93 | 48.20 | +0.06% | 0.92 | 1.97% |
| 2025-11-11 | 48.95 | 49.00 | 47.93 | 48.17 | -1.53% | 0.57 | 1.23% |
| 2025-11-10 | 49.55 | 50.25 | 48.67 | 48.92 | -0.61% | 0.70 | 1.49% |
| 2025-11-07 | 50.42 | 50.42 | 49.00 | 49.22 | -2.46% | 0.77 | 1.62% |
| 2025-11-06 | 51.20 | 51.22 | 50.15 | 50.46 | -0.92% | 0.80 | 1.65% |
| 2025-11-05 | 51.36 | 51.85 | 50.56 | 50.93 | -2.28% | 0.70 | 1.43% |
| 2025-11-04 | 52.78 | 52.89 | 50.70 | 52.12 | -1.94% | 1.08 | 2.17% |
| 2025-11-03 | 54.00 | 54.03 | 52.31 | 53.15 | -1.81% | 1.04 | 2.06% |
| 2025-10-31 | 53.35 | 55.50 | 53.12 | 54.13 | +0.26% | 1.40 | 2.70% |
| 2025-10-30 | 53.63 | 54.65 | 53.05 | 53.99 | +0.04% | 1.38 | 2.67% |
| 2025-10-29 | 53.00 | 55.33 | 52.33 | 53.97 | +2.04% | 1.77 | 3.42% |
| 2025-10-28 | 52.50 | 53.80 | 52.09 | 52.89 | +0.40% | 1.39 | 2.74% |
| 2025-10-27 | 50.51 | 53.19 | 49.24 | 52.68 | +7.29% | 2.07 | 4.20% |
| 2025-10-24 | 47.02 | 49.99 | 46.77 | 49.10 | +4.71% | 1.00 | 2.14% |