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 |
|---|
| 2025-06-19 | 87.29 | 86.00 | -1.15 | -1.32% | 85.70 | 87.31 | 12921 | 11147.90 | 1.05% | 0.00 |
| 2025-06-18 | 89.05 | 87.15 | -1.90 | -2.13% | 86.48 | 89.26 | 17101 | 14917.34 | 1.39% | 0.00 |
| 2025-06-17 | 88.96 | 89.05 | 0.09 | 0.10% | 88.55 | 90.25 | 11448 | 10201.32 | 0.93% | 0.00 |
| 2025-06-16 | 88.33 | 88.96 | 0.50 | 0.57% | 88.10 | 90.47 | 10071 | 8976.03 | 0.82% | 0.00 |
| 2025-06-13 | 90.17 | 88.46 | -2.46 | -2.71% | 88.15 | 90.72 | 20284 | 18070.06 | 1.65% | 0.00 |
| 2025-06-12 | 89.60 | 90.92 | 1.23 | 1.37% | 89.30 | 91.48 | 17487 | 15806.27 | 1.42% | 21.31 |
| 2025-06-11 | 90.43 | 89.69 | -0.26 | -0.29% | 89.55 | 90.88 | 11379 | 10241.32 | 0.92% | 0.00 |
| 2025-06-10 | 89.58 | 89.95 | 0.72 | 0.81% | 88.58 | 92.00 | 25341 | 22818.73 | 2.06% | 0.00 |
| 2025-06-09 | 87.89 | 89.23 | 1.80 | 2.06% | 87.30 | 89.66 | 16883 | 15011.56 | 1.37% | 0.00 |
| 2025-06-06 | 88.46 | 87.43 | -1.03 | -1.16% | 87.02 | 88.88 | 12853 | 11270.81 | 1.04% | 0.00 |
| 2025-06-05 | 89.86 | 88.80 | -1.05 | -1.17% | 88.37 | 89.89 | 13524 | 12020.24 | 1.10% | 0.00 |
| 2025-06-04 | 89.87 | 89.85 | -0.15 | -0.17% | 89.34 | 90.20 | 11521 | 10338.55 | 0.93% | 0.00 |
| 2025-06-03 | 87.50 | 90.00 | 2.06 | 2.34% | 87.02 | 90.22 | 22309 | 19889.15 | 1.81% | 0.00 |
| 2025-05-30 | 88.25 | 87.94 | -0.06 | -0.07% | 87.61 | 88.98 | 13121 | 11572.56 | 1.06% | 0.00 |
| 2025-05-29 | 86.76 | 88.00 | 1.49 | 1.72% | 86.30 | 88.28 | 15103 | 13237.14 | 1.23% | 0.00 |
| 2025-05-28 | 86.38 | 86.51 | 0.06 | 0.07% | 86.03 | 86.97 | 5766 | 4992.94 | 0.47% | 0.00 |
| 2025-05-27 | 86.71 | 86.45 | -0.36 | -0.41% | 85.88 | 87.00 | 7120 | 6146.56 | 0.58% | 0.00 |
| 2025-05-26 | 86.40 | 86.81 | 0.38 | 0.44% | 85.80 | 86.86 | 7754 | 6690.63 | 0.63% | 0.00 |
| 2025-05-23 | 86.64 | 86.43 | -0.21 | -0.24% | 86.30 | 87.60 | 8676 | 7542.12 | 0.70% | 0.00 |
| 2025-05-22 | 87.80 | 86.64 | -1.19 | -1.35% | 86.60 | 87.90 | 8692 | 7575.57 | 0.71% | 0.00 |
| 2025-05-21 | 88.14 | 87.83 | -0.88 | -0.99% | 87.71 | 88.87 | 9685 | 8549.92 | 0.79% | 0.00 |
| 2025-05-20 | 86.93 | 88.71 | 1.77 | 2.04% | 86.71 | 89.23 | 19635 | 17349.45 | 1.59% | 0.00 |
| 2025-05-19 | 85.05 | 86.94 | 1.88 | 2.21% | 84.10 | 87.10 | 15686 | 13454.30 | 1.27% | 0.00 |
| 2025-05-16 | 85.50 | 85.06 | -0.29 | -0.34% | 84.89 | 85.55 | 8750 | 7449.71 | 0.71% | 0.00 |
| 2025-05-15 | 86.89 | 85.35 | -1.57 | -1.81% | 85.35 | 86.89 | 11022 | 9482.81 | 0.89% | 0.00 |
| 2025-05-14 | 86.24 | 86.92 | 0.65 | 0.75% | 85.65 | 87.12 | 10436 | 9016.50 | 0.85% | 0.00 |
| 2025-05-13 | 87.48 | 86.27 | -0.06 | -0.07% | 86.12 | 87.50 | 11592 | 10070.08 | 0.94% | 0.00 |
| 2025-05-12 | 86.39 | 86.33 | 0.49 | 0.57% | 85.51 | 86.51 | 11118 | 9585.92 | 0.90% | 0.00 |
| 2025-05-09 | 86.41 | 85.84 | -0.74 | -0.85% | 85.66 | 86.80 | 8384 | 7204.78 | 0.68% | 0.00 |
| 2025-05-08 | 85.58 | 86.58 | 0.51 | 0.59% | 85.50 | 86.86 | 9984 | 8638.97 | 0.81% | 0.00 |
| 2025-05-07 | 86.50 | 86.07 | 0.04 | 0.05% | 85.60 | 87.66 | 12246 | 10591.57 | 0.99% | 0.00 |
| 2025-05-06 | 85.40 | 86.03 | 1.56 | 1.85% | 85.04 | 86.07 | 10326 | 8844.28 | 0.84% | 0.00 |
| 2025-04-30 | 83.69 | 84.47 | 0.72 | 0.86% | 83.69 | 85.10 | 11386 | 9623.16 | 0.92% | 0.00 |
| 2025-04-29 | 83.01 | 83.75 | 0.60 | 0.72% | 83.01 | 84.30 | 8955 | 7492.52 | 0.73% | 0.00 |
| 2025-04-28 | 85.32 | 83.15 | -2.48 | -2.90% | 83.04 | 85.59 | 18725 | 15683.70 | 1.52% | 0.00 |
| 2025-04-25 | 85.43 | 85.63 | 0.22 | 0.26% | 85.02 | 86.06 | 8890 | 7617.45 | 0.72% | 0.00 |
| 2025-04-24 | 86.34 | 85.41 | -1.09 | -1.26% | 85.28 | 86.95 | 15279 | 13113.81 | 1.24% | 0.00 |
| 2025-04-23 | 87.45 | 86.50 | -0.61 | -0.70% | 86.35 | 87.80 | 13514 | 11728.14 | 1.10% | 0.00 |
| 2025-04-22 | 86.76 | 87.11 | 0.35 | 0.40% | 85.82 | 88.34 | 13672 | 11914.82 | 1.11% | 0.00 |
| 2025-04-21 | 86.20 | 86.76 | 0.20 | 0.23% | 85.35 | 87.26 | 15267 | 13205.09 | 1.24% | 0.00 |
| 2025-04-18 | 86.85 | 86.56 | -0.29 | -0.33% | 86.36 | 88.45 | 8590 | 7462.12 | 0.70% | 0.00 |
| 2025-04-17 | 85.90 | 86.85 | 0.54 | 0.63% | 85.75 | 87.68 | 11761 | 10221.56 | 0.95% | 0.00 |
| 2025-04-16 | 88.68 | 86.31 | -2.54 | -2.86% | 85.60 | 88.68 | 21307 | 18479.49 | 1.73% | 0.00 |
| 2025-04-15 | 89.02 | 88.85 | -0.17 | -0.19% | 87.04 | 89.28 | 16446 | 14500.20 | 1.33% | 0.00 |
| 2025-04-14 | 90.65 | 89.02 | -0.01 | -0.01% | 88.95 | 92.99 | 19979 | 18038.34 | 1.62% | 0.00 |
| 2025-04-11 | 89.01 | 89.03 | -0.21 | -0.24% | 88.03 | 90.16 | 19835 | 17690.17 | 1.61% | 0.00 |
| 2025-04-10 | 88.60 | 89.24 | 1.78 | 2.04% | 88.60 | 92.85 | 29135 | 26383.42 | 2.36% | 0.00 |
| 2025-04-09 | 85.50 | 87.46 | 0.28 | 0.32% | 81.81 | 88.13 | 30570 | 26152.71 | 2.48% | 2.00 |
| 2025-04-08 | 90.50 | 87.18 | -2.86 | -3.18% | 85.00 | 93.49 | 45501 | 40275.06 | 3.69% | 2.00 |
| 2025-04-07 | 94.00 | 90.04 | -7.48 | -7.67% | 85.06 | 97.88 | 59439 | 55577.52 | 4.82% | 0.00 |
| 2025-04-03 | 97.11 | 97.52 | -0.87 | -0.88% | 96.51 | 99.39 | 33833 | 33120.98 | 2.74% | 2.00 |
| 2025-04-02 | 91.98 | 98.39 | 6.41 | 6.97% | 91.50 | 100.11 | 66904 | 64798.19 | 5.43% | 7.13 |
| 2025-04-01 | 90.60 | 91.98 | 1.87 | 2.08% | 90.30 | 93.29 | 19162 | 17659.16 | 1.55% | 0.00 |
| 2025-03-31 | 91.31 | 90.11 | -2.19 | -2.37% | 89.59 | 91.86 | 18245 | 16513.03 | 1.48% | 0.00 |
| 2025-03-28 | 93.60 | 92.30 | -1.31 | -1.40% | 92.30 | 94.56 | 19035 | 17793.45 | 1.54% | 0.00 |
| 2025-03-27 | 92.00 | 93.61 | 1.51 | 1.64% | 91.00 | 94.30 | 18824 | 17517.29 | 1.53% | 2.00 |
| 2025-03-26 | 91.84 | 92.10 | 0.10 | 0.11% | 91.50 | 92.52 | 9720 | 8952.27 | 0.79% | 0.00 |
| 2025-03-25 | 90.15 | 92.00 | 1.79 | 1.98% | 89.88 | 92.19 | 16795 | 15311.40 | 1.36% | 0.00 |
| 2025-03-24 | 92.09 | 90.21 | -1.91 | -2.07% | 89.50 | 92.56 | 21885 | 19814.38 | 1.78% | 0.00 |
| 2025-03-21 | 93.08 | 92.12 | -0.95 | -1.02% | 92.08 | 93.52 | 12477 | 11548.93 | 1.01% | 0.00 |
| 2025-03-20 | 94.51 | 93.07 | -1.38 | -1.46% | 93.01 | 94.88 | 14079 | 13186.76 | 1.14% | 0.00 |
| 2025-03-19 | 94.84 | 94.45 | -0.38 | -0.40% | 94.00 | 95.27 | 13929 | 13166.61 | 1.13% | 0.00 |
| 2025-03-18 | 94.98 | 94.83 | 0.17 | 0.18% | 94.23 | 95.22 | 15146 | 14355.61 | 1.23% | 0.00 |
| 2025-03-17 | 93.59 | 94.66 | 1.41 | 1.51% | 93.45 | 95.10 | 23880 | 22532.02 | 1.94% | 0.00 |
| 2025-03-14 | 92.62 | 93.25 | 1.06 | 1.15% | 92.01 | 93.41 | 24607 | 22886.53 | 2.00% | 0.00 |
| 2025-03-13 | 92.58 | 92.19 | -0.39 | -0.42% | 91.89 | 93.20 | 12219 | 11268.74 | 0.99% | 0.00 |
| 2025-03-12 | 92.68 | 92.58 | -0.01 | -0.01% | 92.12 | 93.30 | 14067 | 13029.81 | 1.14% | 0.00 |
| 2025-03-11 | 92.41 | 92.59 | -0.39 | -0.42% | 91.71 | 92.89 | 14306 | 13204.39 | 1.16% | 0.00 |
| 2025-03-10 | 92.77 | 92.98 | 0.48 | 0.52% | 92.34 | 93.39 | 13652 | 12669.02 | 1.11% | 0.00 |
| 2025-03-07 | 93.03 | 92.50 | -0.72 | -0.77% | 92.21 | 93.05 | 16869 | 15611.04 | 1.37% | 0.00 |
| 2025-03-06 | 92.23 | 93.22 | 1.19 | 1.29% | 92.06 | 93.85 | 22980 | 21377.86 | 1.86% | 0.00 |
| 2025-03-05 | 92.50 | 92.03 | -0.67 | -0.72% | 91.51 | 92.62 | 13229 | 12162.30 | 1.07% | 0.00 |
| 2025-03-04 | 91.21 | 92.70 | 0.88 | 0.96% | 91.21 | 93.34 | 18329 | 16931.03 | 1.49% | 0.00 |
| 2025-03-03 | 92.18 | 91.82 | -0.23 | -0.25% | 91.52 | 92.91 | 22226 | 20471.19 | 1.80% | 0.00 |
| 2025-02-28 | 94.01 | 92.05 | -2.75 | -2.90% | 91.61 | 94.38 | 35993 | 33457.56 | 2.92% | 0.00 |
| 2025-02-27 | 95.00 | 94.80 | -0.20 | -0.21% | 93.84 | 96.33 | 36817 | 34949.07 | 2.99% | 0.00 |
| 2025-02-26 | 95.91 | 95.00 | -1.05 | -1.09% | 93.01 | 96.11 | 50967 | 48151.66 | 4.13% | 0.00 |
| 2025-02-25 | 105.31 | 96.05 | -10.02 | -9.45% | 95.02 | 106.50 | 96238 | 95444.03 | 7.81% | 0.00 |
| 2025-02-24 | 107.86 | 106.07 | -2.11 | -1.95% | 105.30 | 108.67 | 22016 | 23475.97 | 1.79% | 0.00 |
| 2025-02-21 | 108.00 | 108.18 | 0.35 | 0.32% | 106.66 | 109.88 | 22158 | 23933.66 | 1.80% | 0.00 |
上证大盘股票行情在线 K线走势图
