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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 267.55 | 271.00 | 250.36 | 261.35 | -2.70% | 4.53 | 1.24% |
| 2025-11-19 | 272.00 | 272.56 | 268.30 | 268.61 | -0.88% | 1.09 | 0.29% |
| 2025-11-18 | 273.84 | 274.84 | 268.88 | 271.00 | -0.46% | 1.55 | 0.41% |
| 2025-11-17 | 275.00 | 276.00 | 271.22 | 272.24 | -0.74% | 1.09 | 0.28% |
| 2025-11-14 | 279.00 | 280.38 | 274.28 | 274.28 | -1.69% | 1.39 | 0.36% |
| 2025-11-13 | 283.22 | 285.10 | 278.58 | 279.00 | -2.15% | 1.96 | 0.50% |
| 2025-11-12 | 282.12 | 287.88 | 281.60 | 285.13 | +0.75% | 1.81 | 0.45% |
| 2025-11-11 | 286.36 | 286.66 | 282.02 | 283.00 | -0.69% | 1.22 | 0.30% |
| 2025-11-10 | 284.70 | 286.69 | 282.48 | 284.96 | +0.52% | 1.49 | 0.37% |
| 2025-11-07 | 287.00 | 287.00 | 283.16 | 283.50 | -0.65% | 1.70 | 0.42% |
| 2025-11-06 | 290.32 | 290.32 | 282.46 | 285.35 | -1.72% | 2.18 | 0.54% |
| 2025-11-05 | 277.70 | 293.50 | 274.02 | 290.33 | +5.42% | 4.19 | 1.04% |
| 2025-11-04 | 279.00 | 282.00 | 273.70 | 275.41 | -0.57% | 2.02 | 0.52% |
| 2025-11-03 | 276.00 | 279.87 | 271.31 | 277.00 | +0.36% | 3.27 | 0.84% |
| 2025-10-31 | 269.00 | 278.86 | 267.19 | 276.00 | +2.81% | 4.70 | 1.22% |
| 2025-10-30 | 271.84 | 272.88 | 267.76 | 268.45 | -0.95% | 4.14 | 1.09% |
| 2025-10-29 | 277.23 | 277.99 | 263.18 | 271.03 | -2.51% | 6.66 | 1.75% |
| 2025-10-28 | 275.98 | 282.31 | 275.18 | 278.00 | -0.87% | 7.28 | 1.86% |
| 2025-10-27 | 305.00 | 305.00 | 269.00 | 280.45 | -13.44% | 15.88 | 4.04% |
| 2025-10-24 | 330.00 | 337.20 | 322.00 | 324.00 | -1.22% | 3.43 | 0.74% |