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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 286.80 | 288.40 | 283.11 | 284.40 | -0.84% | 3.27 | 0.82% |
| 2025-08-19 | 289.19 | 291.20 | 286.21 | 286.80 | -0.39% | 2.93 | 0.72% |
| 2025-08-18 | 298.50 | 298.97 | 286.13 | 287.92 | -3.19% | 4.95 | 1.21% |
| 2025-08-15 | 290.94 | 301.72 | 288.50 | 297.42 | +2.21% | 3.13 | 0.75% |
| 2025-08-14 | 297.00 | 298.80 | 288.20 | 290.99 | -2.00% | 3.30 | 0.80% |
| 2025-08-13 | 292.22 | 297.57 | 290.52 | 296.93 | -0.45% | 4.09 | 0.99% |
| 2025-08-12 | 296.00 | 304.95 | 296.00 | 298.27 | +0.09% | 2.76 | 0.65% |
| 2025-08-11 | 288.00 | 301.50 | 287.00 | 298.00 | +3.37% | 3.20 | 0.76% |
| 2025-08-08 | 278.72 | 290.40 | 276.51 | 288.28 | +3.43% | 4.23 | 1.05% |
| 2025-08-07 | 280.03 | 285.30 | 278.12 | 278.72 | -0.81% | 2.57 | 0.65% |
| 2025-08-06 | 282.87 | 284.42 | 279.55 | 281.00 | -0.66% | 1.90 | 0.48% |
| 2025-08-05 | 281.60 | 283.93 | 280.02 | 282.88 | +0.53% | 1.56 | 0.39% |
| 2025-08-04 | 279.00 | 282.35 | 276.10 | 281.38 | +0.64% | 2.69 | 0.68% |
| 2025-08-01 | 284.36 | 286.68 | 279.13 | 279.59 | -1.74% | 2.26 | 0.57% |
| 2025-07-31 | 288.16 | 294.47 | 284.30 | 284.53 | -1.09% | 3.57 | 0.87% |
| 2025-07-30 | 288.77 | 291.82 | 285.22 | 287.68 | -0.64% | 4.38 | 1.08% |
| 2025-07-29 | 286.66 | 295.66 | 281.88 | 289.54 | +1.00% | 4.15 | 1.02% |
| 2025-07-28 | 287.49 | 291.76 | 285.58 | 286.66 | -0.08% | 2.63 | 0.65% |
| 2025-07-25 | 287.99 | 295.49 | 285.40 | 286.90 | -0.13% | 3.73 | 0.91% |
| 2025-07-24 | 293.86 | 294.11 | 283.51 | 287.28 | -2.32% | 3.84 | 0.95% |