当前位置: 爱股网 > 股票行情 > 心脉医疗(688016)股票行情

心脉医疗(688016)股票行情

心脉医疗(688016)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	101.60	104.58	1.93	1.88%	101.60	105.58	19661	20455.75	1.60%	0.00
2026-03-26	105.90	102.65	-3.35	-3.16%	102.20	107.58	21491	22442.46	1.74%	0.00
2026-03-25	107.80	106.00	0.30	0.28%	105.60	109.08	21291	22784.94	1.73%	0.00
2026-03-24	103.60	105.70	3.70	3.63%	102.26	105.80	21056	21967.83	1.71%	0.00
2026-03-23	104.88	102.00	-3.07	-2.92%	100.79	105.47	26140	26949.31	2.12%	0.00
2026-03-20	108.88	105.07	-2.47	-2.30%	105.07	110.30	22790	24449.09	1.85%	0.00
2026-03-19	108.10	107.54	-2.12	-1.93%	107.00	109.65	21697	23432.69	1.76%	0.00
2026-03-18	107.77	109.66	2.04	1.90%	106.51	110.37	21952	23800.49	1.78%	0.00
2026-03-17	108.66	107.62	-2.74	-2.48%	107.52	110.28	18849	20507.37	1.53%	0.00
2026-03-16	108.00	110.36	3.11	2.90%	107.08	110.36	20136	21959.94	1.63%	0.00
2026-03-13	109.94	107.25	-3.11	-2.82%	107.00	111.13	23643	25768.86	1.92%	0.00
2026-03-12	111.50	110.36	-1.24	-1.11%	108.38	111.50	19489	21357.54	1.58%	0.00
2026-03-11	109.70	111.60	1.65	1.50%	109.06	112.95	31089	34645.60	2.52%	0.00
2026-03-10	105.82	109.95	5.64	5.41%	104.51	110.79	32563	35426.97	2.64%	0.00
2026-03-09	105.25	104.31	-3.07	-2.86%	102.25	105.30	32800	33950.77	2.66%	0.00
2026-03-06	108.16	107.38	-1.17	-1.08%	106.01	109.68	22254	23901.07	1.81%	0.00
2026-03-05	109.40	108.55	1.04	0.97%	107.46	113.37	44205	48599.12	3.59%	0.00
2026-03-04	108.80	107.51	-1.87	-1.71%	106.66	110.37	33586	36371.78	2.72%	0.00
2026-03-03	111.80	109.38	-2.42	-2.16%	108.88	116.00	51591	57624.31	4.19%	0.00
2026-03-02	107.80	111.80	10.30	10.15%	105.89	113.77	79299	87336.17	6.43%	0.00
2026-02-27	101.29	101.50	-0.12	-0.12%	100.12	101.60	8949	9045.56	0.73%	0.00
2026-02-26	101.81	101.62	0.02	0.02%	100.72	102.09	9590	9704.42	0.78%	0.00
2026-02-25	97.41	101.60	4.10	4.21%	97.12	102.50	24207	24333.61	1.96%	0.00
2026-02-24	97.34	97.50	0.55	0.57%	96.58	97.64	10647	10336.60	0.86%	0.00
2026-02-13	98.19	96.95	-1.25	-1.27%	96.95	98.37	8768	8547.17	0.71%	3.00
2026-02-12	99.80	98.20	-0.61	-0.62%	98.14	99.80	10069	9922.13	0.82%	0.00
2026-02-11	98.95	98.81	-0.20	-0.20%	98.56	100.00	8261	8204.22	0.67%	0.00
2026-02-10	98.44	99.01	0.71	0.72%	97.60	99.68	10705	10591.06	0.87%	0.00
2026-02-09	98.20	98.30	0.32	0.33%	97.75	98.86	9421	9259.13	0.76%	0.00
2026-02-06	99.39	97.98	-1.27	-1.28%	97.93	99.69	11813	11663.79	0.96%	0.00
2026-02-05	98.50	99.25	1.62	1.66%	97.69	99.82	22457	22214.31	1.82%	4.00
2026-02-04	95.80	97.63	1.13	1.17%	95.40	98.47	20478	19894.88	1.66%	0.00
2026-02-03	92.58	96.50	4.20	4.55%	92.58	96.77	22425	21278.13	1.82%	0.00
2026-02-02	94.37	92.30	-2.73	-2.87%	92.17	95.49	16490	15449.59	1.34%	0.00
2026-01-30	94.26	95.03	0.31	0.33%	92.81	95.50	19284	18166.50	1.56%	0.00
2026-01-29	93.53	94.72	0.72	0.77%	92.63	95.78	21601	20441.34	1.75%	0.00
2026-01-28	95.79	94.00	-1.60	-1.67%	94.00	95.79	15874	15018.61	1.29%	0.00
2026-01-27	96.25	95.60	-0.70	-0.73%	93.53	96.53	18912	17919.60	1.53%	0.00
2026-01-26	98.33	96.30	-1.80	-1.83%	95.32	99.00	24558	23689.29	1.99%	0.00
2026-01-23	96.15	98.10	2.04	2.12%	95.81	98.67	17741	17367.79	1.44%	0.00
2026-01-22	96.50	96.06	-0.43	-0.45%	95.80	97.16	13223	12746.53	1.07%	0.00
2026-01-21	95.61	96.49	0.59	0.62%	95.50	97.38	12256	11859.99	0.99%	0.00
2026-01-20	97.00	95.90	-0.83	-0.86%	95.37	97.73	15804	15206.92	1.28%	0.00
2026-01-19	97.93	96.73	-1.25	-1.28%	96.66	98.50	14463	14060.34	1.17%	0.00
2026-01-16	99.40	97.98	-1.08	-1.09%	97.67	100.28	18519	18255.50	1.50%	0.00
2026-01-15	98.99	99.06	-0.29	-0.29%	98.25	100.89	15985	15861.95	1.30%	0.00
2026-01-14	98.46	99.35	0.53	0.54%	98.12	102.45	32101	32306.01	2.60%	0.00
2026-01-13	98.47	98.82	0.38	0.39%	98.18	100.25	26393	26203.83	2.14%	0.00
2026-01-12	98.53	98.44	0.50	0.51%	97.31	99.58	20018	19626.22	1.62%	5.00
2026-01-09	96.73	97.94	1.21	1.25%	96.30	98.13	17520	17054.92	1.42%	0.00
2026-01-08	96.13	96.73	0.62	0.65%	95.81	97.78	16708	16182.88	1.36%	0.00
2026-01-07	96.12	96.11	-0.07	-0.07%	95.33	97.18	15781	15215.03	1.28%	0.00
2026-01-06	95.84	96.18	0.34	0.35%	95.01	97.47	16882	16217.88	1.37%	0.00
2026-01-05	91.66	95.84	4.18	4.56%	91.66	95.88	24564	23253.62	1.99%	0.00
2025-12-31	91.00	91.66	0.06	0.07%	91.00	91.99	8061	7383.02	0.65%	0.00
2025-12-30	92.20	91.60	-0.93	-1.01%	91.18	92.50	10990	10079.28	0.89%	0.00
2025-12-29	92.99	92.53	-0.90	-0.96%	92.30	93.80	10727	9983.16	0.87%	0.00
2025-12-26	93.31	93.43	-0.45	-0.48%	93.21	94.28	9895	9277.51	0.80%	0.00
2025-12-25	92.78	93.88	1.33	1.44%	92.37	94.06	9892	9236.49	0.80%	0.00
2025-12-24	91.90	92.55	1.08	1.18%	91.07	92.55	7550	6946.09	0.61%	0.00
2025-12-23	92.84	91.47	-1.29	-1.39%	91.30	92.87	9302	8554.00	0.75%	0.00
2025-12-22	92.88	92.76	-0.04	-0.04%	92.45	93.27	7417	6892.23	0.60%	0.00
2025-12-19	92.58	92.80	0.31	0.34%	92.18	93.25	8223	7636.68	0.67%	0.00
2025-12-18	92.53	92.49	-0.05	-0.05%	91.72	92.77	7940	7333.76	0.64%	0.00
2025-12-17	90.60	92.54	1.83	2.02%	90.41	92.73	10171	9312.13	0.83%	0.00
2025-12-16	90.92	90.71	-0.34	-0.37%	90.64	91.55	9656	8797.17	0.78%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09