惠泰医疗 sh.688617
220.45
+1.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 215.20 | 224.07 | 212.21 | 220.45 | +1.50% | 4.84 | 1.58% |
| 2026-05-22 | 226.00 | 226.00 | 215.52 | 217.20 | -2.13% | 3.06 | 0.99% |
| 2026-05-21 | 222.64 | 232.39 | 221.50 | 221.93 | -0.92% | 3.79 | 1.18% |
| 2026-05-20 | 224.50 | 227.32 | 217.36 | 224.00 | -0.01% | 2.96 | 0.94% |
| 2026-05-19 | 227.77 | 229.13 | 222.50 | 224.03 | -1.20% | 2.72 | 0.86% |
| 2026-05-18 | 232.56 | 234.55 | 224.24 | 226.75 | -3.19% | 3.25 | 1.01% |
| 2026-05-15 | 233.60 | 239.25 | 229.50 | 234.21 | +2.15% | 3.68 | 1.11% |
| 2026-05-14 | 238.12 | 240.41 | 229.16 | 229.27 | -4.86% | 3.61 | 1.10% |
| 2026-05-13 | 235.76 | 242.79 | 235.00 | 241.98 | +2.71% | 3.03 | 0.89% |
| 2026-05-12 | 234.16 | 240.38 | 231.60 | 235.59 | +1.96% | 3.60 | 1.08% |
| 2026-05-11 | 233.40 | 235.00 | 228.50 | 231.05 | -0.67% | 3.20 | 0.98% |
| 2026-05-08 | 234.95 | 235.78 | 230.21 | 232.61 | -0.85% | 2.73 | 0.83% |
| 2026-05-07 | 235.77 | 235.77 | 230.61 | 234.60 | +0.09% | 1.91 | 0.58% |
| 2026-05-06 | 237.92 | 237.92 | 228.39 | 234.40 | -1.46% | 4.21 | 1.29% |
| 2026-04-30 | 242.76 | 243.75 | 236.01 | 237.87 | -2.01% | 3.44 | 1.02% |
| 2026-04-29 | 242.02 | 246.46 | 240.69 | 242.76 | -0.14% | 1.80 | 0.52% |
| 2026-04-28 | 248.10 | 251.74 | 241.50 | 243.10 | -2.26% | 2.47 | 0.71% |
| 2026-04-27 | 248.59 | 250.40 | 241.47 | 248.73 | +0.29% | 2.66 | 0.77% |
| 2026-04-24 | 248.00 | 253.00 | 244.10 | 248.00 | +0.08% | 2.50 | 0.71% |
| 2026-04-23 | 252.54 | 253.60 | 246.16 | 247.79 | -1.56% | 1.83 | 0.52% |