惠泰医疗(688617)股票行情
惠泰医疗(688617)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 |
|---|
| 2025-06-20 | 272.19 | 274.48 | 3.08 | 1.13% | 270.38 | 276.00 | 6469 | 17659.56 | 0.46% | 0.00 |
| 2025-06-19 | 275.81 | 271.40 | -4.40 | -1.60% | 269.20 | 278.00 | 5684 | 15529.32 | 0.40% | 0.00 |
| 2025-06-18 | 402.42 | 401.66 | -4.33 | -1.07% | 401.30 | 407.30 | 3508 | 14143.01 | 0.36% | 0.00 |
| 2025-06-17 | 402.66 | 405.99 | 3.34 | 0.83% | 400.39 | 409.31 | 6577 | 26628.74 | 0.68% | 0.00 |
| 2025-06-16 | 416.00 | 402.65 | -16.35 | -3.90% | 402.11 | 419.95 | 6694 | 27290.74 | 0.69% | 0.00 |
| 2025-06-13 | 407.29 | 419.00 | 11.40 | 2.80% | 405.26 | 419.66 | 11014 | 45520.98 | 1.13% | 0.00 |
| 2025-06-12 | 407.63 | 407.60 | -0.03 | -0.01% | 403.17 | 409.10 | 5043 | 20497.60 | 0.52% | 0.00 |
| 2025-06-11 | 395.74 | 407.63 | 11.89 | 3.00% | 395.73 | 410.00 | 7585 | 30670.75 | 0.78% | 0.00 |
| 2025-06-10 | 392.12 | 395.74 | 3.62 | 0.92% | 391.26 | 407.95 | 8709 | 34904.33 | 0.90% | 0.00 |
| 2025-06-09 | 394.05 | 392.12 | -1.88 | -0.48% | 390.69 | 402.55 | 8836 | 34999.84 | 0.91% | 0.00 |
| 2025-06-06 | 391.33 | 394.00 | 2.00 | 0.51% | 387.39 | 397.89 | 5043 | 19806.66 | 0.52% | 0.00 |
| 2025-06-05 | 389.15 | 392.00 | 2.02 | 0.52% | 385.10 | 394.89 | 5864 | 22975.03 | 0.60% | 0.00 |
| 2025-06-04 | 391.78 | 389.98 | -2.14 | -0.55% | 381.33 | 392.00 | 10654 | 41177.30 | 1.10% | 0.00 |
| 2025-06-03 | 396.51 | 392.12 | -4.39 | -1.11% | 381.11 | 396.51 | 9703 | 37864.62 | 1.00% | 0.00 |
| 2025-05-30 | 403.53 | 396.51 | -8.50 | -2.10% | 396.51 | 411.95 | 11592 | 46522.12 | 1.19% | 0.00 |
| 2025-05-29 | 405.75 | 405.01 | -0.22 | -0.05% | 400.26 | 407.39 | 5876 | 23690.61 | 0.61% | 0.00 |
| 2025-05-28 | 411.78 | 405.23 | -3.78 | -0.92% | 404.95 | 416.78 | 4489 | 18330.38 | 0.46% | 0.00 |
| 2025-05-27 | 403.66 | 409.01 | 6.96 | 1.73% | 402.11 | 416.69 | 6210 | 25501.12 | 0.64% | 0.00 |
| 2025-05-26 | 406.00 | 402.05 | -3.97 | -0.98% | 397.33 | 408.20 | 5258 | 21097.98 | 0.54% | 0.00 |
| 2025-05-23 | 415.04 | 406.02 | -9.36 | -2.25% | 390.38 | 418.56 | 10125 | 40710.18 | 1.04% | 0.00 |
| 2025-05-22 | 421.98 | 415.38 | -4.48 | -1.07% | 413.20 | 421.98 | 4117 | 17116.11 | 0.42% | 0.00 |
| 2025-05-21 | 406.54 | 419.86 | 13.66 | 3.36% | 404.04 | 424.90 | 6206 | 25900.07 | 0.64% | 0.00 |
| 2025-05-20 | 403.77 | 406.20 | 3.70 | 0.92% | 401.00 | 411.87 | 4022 | 16366.56 | 0.41% | 0.00 |
| 2025-05-19 | 407.41 | 402.50 | -4.41 | -1.08% | 399.06 | 410.63 | 4681 | 18866.24 | 0.48% | 0.00 |
| 2025-05-16 | 414.00 | 406.91 | -7.39 | -1.78% | 406.56 | 417.67 | 3952 | 16245.11 | 0.41% | 0.00 |
| 2025-05-15 | 406.77 | 414.30 | 8.26 | 2.03% | 404.40 | 416.78 | 6281 | 25859.95 | 0.65% | 0.00 |
| 2025-05-14 | 412.50 | 406.04 | -3.96 | -0.97% | 404.12 | 412.50 | 4328 | 17576.68 | 0.45% | 0.00 |
| 2025-05-13 | 401.99 | 410.00 | 10.99 | 2.75% | 397.82 | 411.73 | 6580 | 26768.79 | 0.68% | 0.00 |
| 2025-05-12 | 410.55 | 399.01 | -11.47 | -2.79% | 397.08 | 412.78 | 6886 | 27528.48 | 0.71% | 0.00 |
| 2025-05-09 | 409.22 | 410.48 | 1.26 | 0.31% | 407.20 | 416.31 | 4994 | 20510.82 | 0.51% | 0.00 |
| 2025-05-08 | 412.70 | 409.22 | -2.67 | -0.65% | 404.32 | 412.70 | 5247 | 21375.16 | 0.54% | 0.00 |
| 2025-05-07 | 411.55 | 411.89 | -1.11 | -0.27% | 410.00 | 419.50 | 4910 | 20257.15 | 0.51% | 0.00 |
| 2025-05-06 | 419.00 | 413.00 | -3.12 | -0.75% | 409.03 | 421.56 | 8760 | 36184.64 | 0.90% | 0.00 |
| 2025-04-30 | 421.23 | 416.12 | -7.83 | -1.85% | 416.00 | 431.81 | 8303 | 35077.88 | 0.86% | 0.00 |
| 2025-04-29 | 429.48 | 423.95 | -3.15 | -0.74% | 422.10 | 431.00 | 5133 | 21844.86 | 0.53% | 0.00 |
| 2025-04-28 | 434.34 | 427.10 | -5.96 | -1.38% | 424.09 | 434.52 | 3632 | 15605.52 | 0.37% | 0.00 |
| 2025-04-25 | 446.00 | 433.06 | -5.96 | -1.36% | 424.01 | 446.00 | 5145 | 22220.82 | 0.53% | 0.00 |
| 2025-04-24 | 432.00 | 439.02 | 8.46 | 1.96% | 428.25 | 443.60 | 5784 | 25316.66 | 0.60% | 0.00 |
| 2025-04-23 | 456.03 | 430.56 | -22.44 | -4.95% | 426.50 | 466.07 | 12099 | 52820.37 | 1.25% | 0.00 |
| 2025-04-22 | 437.00 | 453.00 | 14.50 | 3.31% | 435.63 | 464.71 | 8534 | 38825.09 | 0.88% | 0.00 |
| 2025-04-21 | 433.82 | 438.50 | 5.66 | 1.31% | 427.27 | 450.45 | 6427 | 28429.88 | 0.66% | 0.00 |
| 2025-04-18 | 441.02 | 432.84 | -7.59 | -1.72% | 432.00 | 447.97 | 4185 | 18367.73 | 0.43% | 0.00 |
| 2025-04-17 | 438.00 | 440.43 | 0.43 | 0.10% | 433.77 | 445.60 | 4300 | 18921.00 | 0.44% | 0.00 |
| 2025-04-16 | 445.68 | 440.00 | -3.36 | -0.76% | 437.00 | 448.28 | 4092 | 18077.41 | 0.42% | 0.00 |
| 2025-04-15 | 431.97 | 443.36 | 11.76 | 2.72% | 428.01 | 444.79 | 4116 | 18010.10 | 0.42% | 0.00 |
| 2025-04-14 | 432.83 | 431.60 | 0.12 | 0.03% | 426.71 | 439.94 | 5249 | 22710.32 | 0.54% | 0.00 |
| 2025-04-11 | 437.78 | 431.48 | -1.52 | -0.35% | 425.36 | 437.78 | 5222 | 22509.78 | 0.54% | 0.00 |
| 2025-04-10 | 412.00 | 433.00 | 21.66 | 5.27% | 410.00 | 436.35 | 8840 | 37935.59 | 0.91% | 0.00 |
| 2025-04-09 | 415.01 | 411.34 | -13.64 | -3.21% | 400.10 | 422.22 | 13878 | 57194.77 | 1.43% | 0.00 |
| 2025-04-08 | 400.00 | 424.98 | 22.06 | 5.48% | 399.07 | 424.99 | 13884 | 57426.79 | 1.43% | 0.00 |
| 2025-04-07 | 403.00 | 402.92 | -11.98 | -2.89% | 382.59 | 425.05 | 14288 | 58524.60 | 1.47% | 0.00 |
| 2025-04-03 | 413.87 | 414.90 | 0.93 | 0.22% | 406.02 | 418.00 | 4868 | 20101.39 | 0.50% | 0.00 |
| 2025-04-02 | 405.51 | 413.97 | 6.40 | 1.57% | 404.79 | 416.76 | 5565 | 22882.09 | 0.57% | 0.00 |
| 2025-04-01 | 387.57 | 407.57 | 20.27 | 5.23% | 385.80 | 412.48 | 7597 | 30768.36 | 0.78% | 0.00 |
| 2025-03-31 | 392.19 | 387.30 | -2.70 | -0.69% | 385.19 | 396.37 | 3897 | 15189.70 | 0.40% | 0.00 |
| 2025-03-28 | 392.51 | 390.00 | -3.00 | -0.76% | 388.76 | 396.85 | 2600 | 10186.17 | 0.27% | 0.00 |
| 2025-03-27 | 374.53 | 393.00 | 16.00 | 4.24% | 370.35 | 396.84 | 6963 | 26945.06 | 0.72% | 0.00 |
| 2025-03-26 | 373.29 | 377.00 | 1.83 | 0.49% | 373.29 | 381.91 | 2556 | 9651.01 | 0.26% | 0.00 |
| 2025-03-25 | 377.36 | 375.17 | -1.93 | -0.51% | 374.00 | 382.00 | 3270 | 12325.42 | 0.34% | 0.00 |
| 2025-03-24 | 363.70 | 377.10 | 12.38 | 3.39% | 362.36 | 377.60 | 5410 | 20146.34 | 0.56% | 0.00 |
| 2025-03-21 | 370.18 | 364.72 | -7.46 | -2.00% | 363.39 | 377.66 | 4923 | 18134.39 | 0.51% | 0.00 |
| 2025-03-20 | 384.01 | 372.18 | -12.00 | -3.12% | 369.00 | 386.00 | 4321 | 16209.78 | 0.45% | 0.00 |
| 2025-03-19 | 371.00 | 384.18 | 11.80 | 3.17% | 369.98 | 387.24 | 6770 | 25979.59 | 0.70% | 0.00 |
| 2025-03-18 | 372.09 | 372.38 | -2.10 | -0.56% | 372.09 | 386.80 | 5057 | 19163.31 | 0.52% | 0.00 |
| 2025-03-17 | 362.49 | 374.48 | 9.87 | 2.71% | 362.49 | 377.96 | 7270 | 27110.16 | 0.75% | 0.00 |
| 2025-03-14 | 359.49 | 364.61 | 6.11 | 1.70% | 355.20 | 365.49 | 4904 | 17743.92 | 0.51% | 0.00 |
| 2025-03-13 | 363.14 | 358.50 | -6.73 | -1.84% | 358.00 | 367.40 | 3748 | 13521.08 | 0.39% | 0.00 |
| 2025-03-12 | 366.32 | 365.23 | -1.09 | -0.30% | 363.00 | 369.65 | 3033 | 11082.67 | 0.31% | 0.00 |
| 2025-03-11 | 368.00 | 366.32 | -3.01 | -0.81% | 365.37 | 374.94 | 4859 | 17960.82 | 0.50% | 0.00 |
| 2025-03-10 | 369.95 | 369.33 | 0.33 | 0.09% | 355.48 | 372.99 | 6473 | 23581.18 | 0.67% | 0.00 |
| 2025-03-07 | 368.86 | 369.00 | 0.14 | 0.04% | 364.00 | 374.73 | 5228 | 19344.86 | 0.54% | 0.00 |
| 2025-03-06 | 372.94 | 368.86 | -1.51 | -0.41% | 362.00 | 374.41 | 7801 | 28782.39 | 0.80% | 0.00 |
| 2025-03-05 | 364.32 | 370.37 | 6.82 | 1.88% | 359.00 | 372.49 | 4887 | 17886.34 | 0.50% | 0.00 |
| 2025-03-04 | 362.47 | 363.55 | 1.45 | 0.40% | 359.05 | 368.30 | 4935 | 17975.94 | 0.51% | 2.00 |
| 2025-03-03 | 353.23 | 362.10 | 6.07 | 1.70% | 352.55 | 368.67 | 6310 | 22956.74 | 0.65% | 0.00 |
| 2025-02-28 | 346.00 | 356.03 | 7.51 | 2.15% | 346.00 | 362.85 | 8765 | 31392.10 | 0.90% | 0.00 |
| 2025-02-27 | 353.29 | 348.52 | -5.04 | -1.43% | 346.53 | 358.00 | 7781 | 27249.96 | 0.80% | 0.00 |
| 2025-02-26 | 360.21 | 353.56 | -9.04 | -2.49% | 350.11 | 360.61 | 9535 | 33824.05 | 0.98% | 0.00 |
| 2025-02-25 | 370.35 | 362.60 | -16.40 | -4.33% | 361.00 | 378.29 | 8418 | 30865.09 | 0.87% | 0.00 |
| 2025-02-24 | 381.77 | 379.00 | 1.07 | 0.28% | 370.58 | 388.88 | 7221 | 27416.05 | 0.74% | 0.00 |
上证大盘股票行情在线 K线走势图
