心脉医疗(688016)股票行情
心脉医疗(688016)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 90.88 | 91.05 | -0.30 | -0.33% | 90.80 | 91.86 | 7840 | 7160.64 | 0.64% | 0.00 |
| 2025-12-12 | 90.31 | 91.35 | 1.06 | 1.17% | 89.36 | 91.48 | 12658 | 11461.79 | 1.03% | 0.00 |
| 2025-12-11 | 91.74 | 90.29 | -1.33 | -1.45% | 90.28 | 92.00 | 12051 | 10960.49 | 0.98% | 0.00 |
| 2025-12-10 | 91.60 | 91.62 | 0.20 | 0.22% | 90.55 | 91.87 | 8110 | 7391.49 | 0.66% | 0.00 |
| 2025-12-09 | 92.71 | 91.42 | -1.68 | -1.80% | 91.40 | 93.08 | 8996 | 8287.56 | 0.73% | 0.00 |
| 2025-12-08 | 93.60 | 93.10 | -0.08 | -0.09% | 93.00 | 93.92 | 8897 | 8306.01 | 0.72% | 0.00 |
| 2025-12-05 | 92.45 | 93.18 | 1.18 | 1.28% | 91.51 | 93.18 | 8673 | 8010.91 | 0.70% | 0.00 |
| 2025-12-04 | 92.38 | 92.00 | -0.11 | -0.12% | 91.60 | 93.00 | 10834 | 9997.66 | 0.88% | 0.00 |
| 2025-12-03 | 92.43 | 92.11 | -0.04 | -0.04% | 91.78 | 93.66 | 9309 | 8618.27 | 0.76% | 0.00 |
| 2025-12-02 | 93.45 | 92.15 | -1.50 | -1.60% | 92.04 | 93.69 | 8636 | 7994.65 | 0.70% | 0.00 |
| 2025-12-01 | 93.67 | 93.65 | 0.17 | 0.18% | 93.01 | 93.92 | 8528 | 7977.17 | 0.69% | 0.00 |
| 2025-11-28 | 93.25 | 93.48 | 0.50 | 0.54% | 92.40 | 93.69 | 6041 | 5633.62 | 0.49% | 0.00 |
| 2025-11-27 | 92.82 | 92.98 | -0.02 | -0.02% | 92.56 | 93.79 | 7769 | 7246.91 | 0.63% | 0.00 |
| 2025-11-26 | 93.18 | 93.00 | -0.13 | -0.14% | 92.70 | 93.82 | 7623 | 7102.66 | 0.62% | 0.00 |
| 2025-11-25 | 92.60 | 93.13 | 0.34 | 0.37% | 92.60 | 94.48 | 10344 | 9671.52 | 0.84% | 0.00 |
| 2025-11-24 | 91.25 | 92.79 | 1.54 | 1.69% | 91.20 | 93.32 | 9620 | 8881.81 | 0.78% | 0.00 |
| 2025-11-21 | 93.69 | 91.25 | -2.84 | -3.02% | 91.23 | 94.45 | 18956 | 17518.56 | 1.54% | 0.00 |
| 2025-11-20 | 96.00 | 94.09 | -1.47 | -1.54% | 94.03 | 96.88 | 14549 | 13847.58 | 1.18% | 0.00 |
| 2025-11-19 | 97.20 | 95.56 | -1.84 | -1.89% | 94.79 | 98.13 | 19160 | 18358.21 | 1.55% | 0.00 |
| 2025-11-18 | 98.95 | 97.40 | -1.55 | -1.57% | 97.07 | 99.31 | 11943 | 11696.12 | 0.97% | 0.00 |
| 2025-11-17 | 102.31 | 98.95 | -3.30 | -3.23% | 98.63 | 102.94 | 17732 | 17733.33 | 1.44% | 0.00 |
| 2025-11-14 | 101.31 | 102.25 | 0.26 | 0.25% | 101.31 | 105.94 | 20357 | 21179.10 | 1.65% | 0.00 |
| 2025-11-13 | 101.20 | 101.99 | 0.74 | 0.73% | 100.71 | 102.41 | 13944 | 14168.20 | 1.13% | 0.00 |
| 2025-11-12 | 100.43 | 101.25 | 0.35 | 0.35% | 100.28 | 102.66 | 17009 | 17300.80 | 1.38% | 0.00 |
| 2025-11-11 | 99.48 | 100.90 | 1.42 | 1.43% | 98.89 | 101.31 | 16738 | 16740.76 | 1.36% | 0.00 |
| 2025-11-10 | 97.51 | 99.48 | 1.75 | 1.79% | 97.50 | 99.70 | 19649 | 19342.03 | 1.59% | 0.00 |
| 2025-11-07 | 99.19 | 97.73 | -1.09 | -1.10% | 96.85 | 99.19 | 13583 | 13294.06 | 1.10% | 0.00 |
| 2025-11-06 | 98.40 | 98.82 | 0.67 | 0.68% | 98.00 | 99.15 | 8860 | 8744.69 | 0.72% | 0.00 |
| 2025-11-05 | 98.59 | 98.15 | -1.19 | -1.20% | 98.08 | 99.99 | 15971 | 15771.08 | 1.30% | 0.00 |
| 2025-11-04 | 101.98 | 99.34 | -2.91 | -2.85% | 99.03 | 102.20 | 16536 | 16558.06 | 1.34% | 0.00 |
| 2025-11-03 | 102.00 | 102.25 | 0.36 | 0.35% | 101.00 | 103.86 | 15713 | 16093.09 | 1.27% | 0.00 |
| 2025-10-31 | 100.24 | 101.89 | 1.89 | 1.89% | 99.01 | 103.10 | 20721 | 21049.80 | 1.68% | 0.00 |
| 2025-10-30 | 102.00 | 100.00 | -5.42 | -5.14% | 99.99 | 103.55 | 45050 | 45635.91 | 3.65% | 0.00 |
| 2025-10-29 | 104.00 | 105.42 | 1.34 | 1.29% | 102.83 | 105.75 | 13588 | 14165.44 | 1.10% | 0.00 |
| 2025-10-28 | 105.00 | 104.08 | -0.92 | -0.88% | 103.80 | 105.68 | 10831 | 11330.42 | 0.88% | 0.00 |
| 2025-10-27 | 104.98 | 105.00 | 0.36 | 0.34% | 104.36 | 106.39 | 11881 | 12505.77 | 0.96% | 0.00 |
| 2025-10-24 | 103.95 | 104.64 | 0.69 | 0.66% | 103.95 | 105.50 | 10800 | 11316.59 | 0.88% | 0.00 |
| 2025-10-23 | 103.86 | 103.95 | 0.06 | 0.06% | 102.30 | 103.95 | 9347 | 9630.84 | 0.76% | 0.00 |
| 2025-10-22 | 104.30 | 103.89 | -0.49 | -0.47% | 103.67 | 104.99 | 6798 | 7094.56 | 0.55% | 0.00 |
| 2025-10-21 | 101.70 | 104.38 | 2.33 | 2.28% | 101.70 | 105.27 | 14268 | 14802.23 | 1.16% | 0.00 |
| 2025-10-20 | 102.70 | 102.05 | 0.31 | 0.30% | 101.70 | 103.25 | 9192 | 9401.43 | 0.75% | 0.00 |
| 2025-10-17 | 104.99 | 101.74 | -2.26 | -2.17% | 101.68 | 105.26 | 15287 | 15703.54 | 1.24% | 0.00 |
| 2025-10-16 | 106.01 | 105.28 | -1.08 | -1.02% | 104.73 | 107.39 | 14627 | 15493.11 | 1.19% | 0.05 |
| 2025-10-15 | 106.50 | 106.36 | -0.14 | -0.13% | 105.21 | 106.99 | 15591 | 16554.37 | 1.26% | 0.00 |
| 2025-10-14 | 107.63 | 106.50 | -1.13 | -1.05% | 105.86 | 109.15 | 16921 | 18172.34 | 1.37% | 0.00 |
| 2025-10-13 | 104.65 | 107.63 | -2.95 | -2.67% | 104.03 | 108.95 | 18039 | 19337.84 | 1.46% | 0.00 |
| 2025-10-10 | 112.72 | 110.58 | -2.14 | -1.90% | 110.16 | 113.95 | 15638 | 17429.98 | 1.27% | 0.00 |
| 2025-10-09 | 112.69 | 112.72 | 1.12 | 1.00% | 111.00 | 113.24 | 20814 | 23392.32 | 1.69% | 0.00 |
| 2025-09-30 | 108.22 | 111.60 | 3.38 | 3.12% | 108.06 | 113.33 | 21163 | 23462.12 | 1.72% | 2.00 |
| 2025-09-29 | 108.78 | 108.22 | -0.77 | -0.71% | 106.36 | 108.80 | 14870 | 15998.44 | 1.21% | 0.00 |
| 2025-09-26 | 112.00 | 108.99 | -2.96 | -2.64% | 108.74 | 112.85 | 17416 | 19085.00 | 1.41% | 0.00 |
| 2025-09-25 | 108.73 | 111.95 | 2.89 | 2.65% | 108.10 | 114.10 | 36753 | 41204.61 | 2.98% | 0.00 |
| 2025-09-24 | 106.32 | 109.06 | 2.90 | 2.73% | 105.62 | 109.39 | 23294 | 25179.35 | 1.89% | 0.00 |
| 2025-09-23 | 107.81 | 106.16 | -1.32 | -1.23% | 104.75 | 109.80 | 25038 | 26597.38 | 2.03% | 0.00 |
| 2025-09-22 | 107.50 | 107.48 | 1.40 | 1.32% | 106.68 | 109.28 | 16473 | 17725.36 | 1.34% | 0.00 |
| 2025-09-19 | 106.90 | 106.08 | -0.54 | -0.51% | 106.00 | 108.88 | 19356 | 20686.38 | 1.57% | 0.00 |
| 2025-09-18 | 108.18 | 106.62 | -1.56 | -1.44% | 106.01 | 110.45 | 24128 | 26133.71 | 1.96% | 0.00 |
| 2025-09-17 | 108.16 | 108.18 | -0.45 | -0.41% | 107.66 | 110.36 | 18232 | 19815.33 | 1.48% | 0.00 |
| 2025-09-16 | 108.00 | 108.63 | 0.62 | 0.57% | 107.66 | 109.45 | 14484 | 15703.95 | 1.18% | 0.00 |
| 2025-09-15 | 108.21 | 108.01 | -0.68 | -0.63% | 107.45 | 109.68 | 15602 | 16888.86 | 1.27% | 0.00 |
| 2025-09-12 | 110.27 | 108.69 | -2.00 | -1.81% | 108.36 | 110.80 | 23193 | 25331.76 | 1.88% | 0.00 |
| 2025-09-11 | 110.00 | 110.69 | 0.56 | 0.51% | 107.00 | 110.69 | 20603 | 22478.90 | 1.67% | 0.00 |
| 2025-09-10 | 109.77 | 110.13 | -0.37 | -0.33% | 109.50 | 111.50 | 14443 | 15954.18 | 1.17% | 0.00 |
| 2025-09-09 | 113.96 | 110.50 | -2.63 | -2.32% | 109.75 | 113.99 | 20054 | 22366.54 | 1.63% | 0.00 |
| 2025-09-08 | 107.50 | 113.13 | 6.33 | 5.93% | 107.00 | 114.00 | 42044 | 47063.43 | 3.41% | 0.00 |
| 2025-09-05 | 105.00 | 106.80 | 2.11 | 2.02% | 104.46 | 106.88 | 25471 | 26931.79 | 2.07% | 0.00 |
| 2025-09-04 | 108.25 | 104.69 | -3.26 | -3.02% | 102.96 | 108.55 | 26488 | 27956.06 | 2.15% | 0.00 |
| 2025-09-03 | 109.00 | 107.95 | -0.21 | -0.19% | 107.38 | 109.76 | 22155 | 24046.55 | 1.80% | 0.00 |
| 2025-09-02 | 110.18 | 108.16 | -1.76 | -1.60% | 107.03 | 111.50 | 26484 | 28840.34 | 2.15% | 0.00 |
| 2025-09-01 | 108.58 | 109.92 | 1.34 | 1.23% | 108.03 | 110.33 | 27847 | 30445.18 | 2.26% | 0.00 |
| 2025-08-29 | 110.50 | 108.58 | -1.60 | -1.45% | 107.88 | 110.70 | 30090 | 32763.15 | 2.44% | 0.00 |
| 2025-08-28 | 112.10 | 110.18 | -1.92 | -1.71% | 107.20 | 113.13 | 53076 | 58332.03 | 4.31% | 0.00 |
| 2025-08-27 | 115.50 | 112.10 | -6.18 | -5.22% | 112.00 | 118.67 | 59831 | 68794.59 | 4.85% | 0.00 |
| 2025-08-26 | 119.00 | 118.28 | -0.91 | -0.76% | 117.91 | 121.97 | 23395 | 27912.76 | 1.90% | 0.00 |
| 2025-08-25 | 121.03 | 119.19 | -1.91 | -1.58% | 116.80 | 121.99 | 43012 | 51147.69 | 3.49% | 0.00 |
| 2025-08-22 | 120.51 | 121.10 | -0.35 | -0.29% | 119.77 | 121.84 | 15014 | 18111.37 | 1.22% | 0.00 |
| 2025-08-21 | 120.00 | 121.45 | 1.17 | 0.97% | 120.00 | 124.30 | 20705 | 25293.82 | 1.68% | 0.00 |
| 2025-08-20 | 116.41 | 120.28 | 3.56 | 3.05% | 115.31 | 121.00 | 26283 | 31155.14 | 2.13% | 0.00 |
| 2025-08-19 | 119.34 | 116.72 | -2.68 | -2.24% | 115.99 | 120.10 | 24019 | 28227.70 | 1.95% | 0.00 |
| 2025-08-18 | 118.00 | 119.40 | 1.39 | 1.18% | 116.36 | 121.11 | 28527 | 33740.64 | 2.31% | 2.00 |
上证大盘股票行情在线 K线走势图
心脉医疗(688016)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
