惠泰医疗

688617
🏛️ 中国 →
313.45
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 320.06 321.98 316.50 318.43 65.4K
09:35 318.43 318.43 316.36 317.03 20.9K
09:40 317.13 319.22 317.13 318.92 28.7K
09:45 318.91 319.65 318.18 318.99 8.9K
09:50 319.00 319.39 318.00 318.57 13.9K
09:55 319.21 319.21 317.42 318.00 36.3K
10:00 318.69 319.92 318.11 319.38 12.6K
10:05 319.86 319.86 319.37 319.86 6.4K
10:10 319.86 319.91 318.30 318.88 8.9K
10:15 318.30 318.85 317.45 317.47 15.0K
10:20 317.90 319.36 317.51 319.34 10.6K
10:25 319.30 319.30 318.33 318.59 4.2K
10:30 317.93 318.31 317.34 318.17 20.3K
10:35 317.68 317.87 317.31 317.32 9.5K
10:40 317.85 317.88 316.50 317.32 21.2K
10:45 317.87 317.88 316.95 317.19 7.3K
10:50 317.17 317.55 316.75 316.75 6.0K
10:55 316.76 316.97 316.56 316.57 4.5K
11:00 316.95 318.22 316.62 317.75 18.7K
11:05 317.28 317.68 316.77 316.77 9.8K
11:10 316.77 316.91 316.10 316.17 14.2K
11:15 316.59 316.59 315.30 315.82 19.8K
11:20 315.54 317.05 315.54 316.33 7.7K
11:25 316.98 316.98 316.35 316.40 6.9K
13:00 316.43 318.34 316.43 316.70 19.5K
13:05 316.90 317.51 316.90 317.49 2.8K
13:10 317.50 317.99 316.97 317.41 13.3K
13:15 317.39 317.99 317.18 317.21 7.6K
13:20 317.24 317.75 317.24 317.31 1.9K
13:25 317.69 317.70 316.53 316.59 9.3K
13:30 316.61 317.05 315.66 316.23 10.9K
13:35 316.87 317.13 316.41 316.60 13.1K
13:40 316.64 317.29 316.47 316.61 9.8K
13:45 316.62 317.98 316.46 317.98 11.4K
13:50 317.96 317.97 316.53 316.76 15.0K
13:55 316.83 317.50 316.76 316.76 7.9K
14:00 316.49 316.49 315.54 315.94 23.8K
14:05 315.60 316.75 315.54 316.25 12.6K
14:10 316.01 316.74 315.51 315.59 11.5K
14:15 315.60 317.10 315.60 316.50 15.2K
14:20 316.80 317.30 316.46 316.46 14.5K
14:25 317.13 317.80 317.06 317.55 12.0K
14:30 317.50 317.86 316.39 317.02 10.0K
14:35 317.01 317.50 316.58 317.14 14.3K
14:40 317.13 318.00 316.79 318.00 30.5K
14:45 318.34 318.34 317.13 317.17 14.9K
14:50 317.73 317.73 316.39 316.57 27.5K
14:55 317.63 317.66 316.57 316.61 11.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 318.87 318.87 311.11 313.45 1.0M
2025-09-26 319.86 321.99 315.30 316.40 0.7M
2025-09-25 321.47 323.29 317.22 321.61 0.9M
2025-09-24 299.08 324.77 299.08 321.65 2.1M
2025-09-23 299.63 304.40 292.45 301.00 1.1M
2025-09-22 299.02 302.21 296.00 298.94 0.8M
2025-09-19 304.99 304.99 298.15 300.99 0.8M
2025-09-18 300.93 308.47 300.03 303.75 1.3M
2025-09-17 298.29 306.40 298.29 301.63 1.1M
2025-09-16 299.49 300.21 295.10 298.00 0.7M
2025-09-15 300.22 303.88 297.33 297.55 0.9M
2025-09-12 309.75 311.67 300.08 300.08 1.3M
2025-09-11 304.01 311.88 301.00 309.53 1.4M
2025-09-10 310.00 312.66 305.40 305.82 0.7M
2025-09-09 315.05 319.75 306.29 308.40 1.2M
2025-09-08 310.00 321.99 310.00 317.30 1.7M
2025-09-05 304.30 316.60 304.30 309.44 1.8M
2025-09-04 311.18 315.41 300.12 303.91 1.9M
2025-09-03 304.50 319.94 304.50 315.42 2.4M
2025-09-02 305.70 311.64 301.63 305.87 1.7M
2025-09-01 284.40 307.18 284.40 305.49 3.0M
2025-08-29 286.36 288.00 282.90 284.37 1.4M
2025-08-28 280.10 286.10 279.01 284.89 2.6M
2025-08-27 281.80 287.00 279.80 280.10 2.2M
2025-08-26 284.80 284.80 280.31 281.54 1.6M
2025-08-25 280.60 284.60 278.00 283.60 2.1M
2025-08-22 284.27 294.50 272.23 280.59 4.5M
2025-08-21 284.09 289.44 283.20 283.99 1.7M
2025-08-20 286.80 288.40 283.11 284.40 1.1M
2025-08-19 289.19 291.20 286.21 286.80 1.0M
2025-08-18 298.50 298.97 286.13 287.92 1.7M
2025-08-15 290.94 301.72 288.50 297.42 1.1M
2025-08-14 297.00 298.80 288.20 290.99 1.1M
2025-08-13 292.22 297.57 290.52 296.93 1.4M
2025-08-12 296.00 304.95 296.00 298.27 0.9M
2025-08-11 288.00 301.50 287.00 298.00 1.1M
2025-08-08 278.72 290.40 276.51 288.28 1.5M
2025-08-07 280.03 285.30 278.12 278.72 0.9M
2025-08-06 282.87 284.42 279.55 281.00 0.7M
2025-08-05 281.60 283.93 280.02 282.88 0.6M
2025-08-04 279.00 282.35 276.10 281.38 1.0M
2025-08-01 284.36 286.68 279.13 279.59 0.8M
2025-07-31 288.16 294.47 284.30 284.53 1.2M
2025-07-30 288.77 291.82 285.22 287.68 1.5M
2025-07-29 286.66 295.66 281.88 289.54 1.4M
2025-07-28 287.49 291.76 285.58 286.66 0.9M
2025-07-25 287.99 295.49 285.40 286.90 1.3M
2025-07-24 293.86 294.11 283.51 287.28 1.3M
2025-07-23 295.66 298.40 292.80 294.11 0.6M
2025-07-22 296.35 298.50 294.01 295.66 0.5M
2025-07-21 289.58 298.79 287.15 296.24 0.7M
2025-07-18 291.56 294.98 286.50 289.98 1.0M
2025-07-17 293.33 293.44 286.27 291.11 1.0M
2025-07-16 293.00 297.00 289.02 292.11 0.5M
2025-07-15 292.33 296.45 290.90 294.42 0.5M
2025-07-14 294.66 296.67 291.49 292.33 0.5M
2025-07-11 297.99 305.00 292.20 295.00 0.9M
2025-07-10 293.90 299.00 291.01 298.62 0.5M
2025-07-09 289.87 295.41 286.60 294.10 0.5M
2025-07-08 288.02 293.45 288.02 289.28 0.6M
2025-07-07 292.00 293.49 287.88 288.30 0.5M
2025-07-04 294.39 296.80 291.13 291.43 0.5M
2025-07-03 301.99 302.80 293.43 294.38 0.8M
2025-07-02 305.94 306.71 297.51 301.10 0.7M
2025-07-01 295.68 304.78 294.91 304.50 0.8M
2025-06-30 295.88 298.18 290.99 297.00 0.7M
2025-06-27 291.99 297.50 284.35 296.20 1.0M
2025-06-26 289.39 296.96 286.95 291.50 0.9M
2025-06-25 275.21 291.91 274.15 291.68 1.2M
2025-06-24 275.36 282.48 274.02 275.00 0.7M
2025-06-23 274.72 282.86 271.08 275.65 0.6M
2025-06-20 272.19 276.00 270.38 274.48 0.6M
2025-06-19 275.81 278.00 269.20 271.40 0.6M
2025-06-18 277.53 280.90 276.76 277.01 0.5M
2025-06-17 277.70 282.28 276.13 279.99 1.0M
2025-06-16 286.90 289.62 277.32 277.69 1.0M
2025-06-13 280.89 289.42 279.49 288.97 1.6M
2025-06-12 281.12 282.14 278.05 281.10 0.7M
2025-06-11 395.74 410.00 395.73 407.63 0.8M
2025-06-10 392.12 407.95 391.26 395.74 0.9M
2025-06-09 394.05 402.55 390.69 392.12 0.9M
2025-06-06 391.33 397.89 387.39 394.00 0.5M
2025-06-05 389.15 394.89 385.10 392.00 0.6M
2025-06-04 391.78 392.00 381.33 389.98 1.1M
2025-06-03 396.51 396.51 381.11 392.12 1.0M
2025-05-30 403.53 411.95 396.51 396.51 1.2M
2025-05-29 405.75 407.39 400.26 405.01 0.6M
2025-05-28 411.78 416.78 404.95 405.23 0.4M
2025-05-27 403.66 416.69 402.11 409.01 0.6M
2025-05-26 406.00 408.20 397.33 402.05 0.5M
2025-05-23 415.04 418.56 390.38 406.02 1.0M
2025-05-22 421.98 421.98 413.20 415.38 0.4M
2025-05-21 406.54 424.90 404.04 419.86 0.6M
2025-05-20 403.77 411.87 401.00 406.20 0.4M
2025-05-19 407.41 410.63 399.06 402.50 0.5M
2025-05-16 414.00 417.67 406.56 406.91 0.4M
2025-05-15 406.77 416.78 404.40 414.30 0.6M
2025-05-14 412.50 412.50 404.12 406.04 0.4M
2025-05-13 401.99 411.73 397.82 410.00 0.7M
2025-05-12 410.55 412.78 397.08 399.01 0.7M
2025-05-09 409.22 416.31 407.20 410.48 0.5M
2025-05-08 412.70 412.70 404.32 409.22 0.5M
2025-05-07 411.55 419.50 410.00 411.89 0.5M
2025-05-06 419.00 421.56 409.03 413.00 0.9M
2025-04-30 421.23 431.81 416.00 416.12 0.8M
2025-04-29 429.48 431.00 422.10 423.95 0.5M
2025-04-28 434.34 434.52 424.09 427.10 0.4M
2025-04-25 446.00 446.00 424.01 433.06 0.5M
2025-04-24 432.00 443.60 428.25 439.02 0.6M
2025-04-23 456.03 466.07 426.50 430.56 1.2M
2025-04-22 437.00 464.71 435.63 453.00 0.9M
2025-04-21 433.82 450.45 427.27 438.50 0.6M
2025-04-18 441.02 447.97 432.00 432.84 0.4M
2025-04-17 438.00 445.60 433.77 440.43 0.4M
2025-04-16 445.68 448.28 437.00 440.00 0.4M
2025-04-15 431.97 444.79 428.01 443.36 0.4M
2025-04-14 432.83 439.94 426.71 431.60 0.5M
2025-04-11 437.78 437.78 425.36 431.48 0.5M
2025-04-10 412.00 436.35 410.00 433.00 0.9M
2025-04-09 415.01 422.22 400.10 411.34 1.4M
2025-04-08 400.00 424.99 399.07 424.98 1.4M
2025-04-07 403.00 425.05 382.59 402.92 1.4M
2025-04-03 413.87 418.00 406.02 414.90 0.5M
2025-04-02 405.51 416.76 404.79 413.97 0.6M
2025-04-01 387.57 412.48 385.80 407.57 0.8M
2025-03-31 392.19 396.37 385.19 387.30 0.4M
2025-03-28 392.51 396.85 388.76 390.00 0.3M
2025-03-27 374.53 396.84 370.35 393.00 0.7M
2025-03-26 373.29 381.91 373.29 377.00 0.3M
2025-03-25 377.36 382.00 374.00 375.17 0.3M
2025-03-24 363.70 377.60 362.36 377.10 0.5M
2025-03-21 370.18 377.66 363.39 364.72 0.5M
2025-03-20 384.01 386.00 369.00 372.18 0.4M
2025-03-19 371.00 387.24 369.98 384.18 0.7M
2025-03-18 372.09 386.80 372.09 372.38 0.5M
2025-03-17 362.49 377.96 362.49 374.48 0.7M
2025-03-14 359.49 365.49 355.20 364.61 0.5M
2025-03-13 363.14 367.40 358.00 358.50 0.4M
2025-03-12 366.32 369.65 363.00 365.23 0.3M
2025-03-11 368.00 374.94 365.37 366.32 0.5M
2025-03-10 369.95 372.99 355.48 369.33 0.6M
2025-03-07 368.86 374.73 364.00 369.00 0.5M
2025-03-06 372.94 374.41 362.00 368.86 0.8M
2025-03-05 364.32 372.49 359.00 370.37 0.5M
2025-03-04 362.47 368.30 359.05 363.55 0.5M
2025-03-03 353.23 368.67 352.55 362.10 0.6M
2025-02-28 346.00 362.85 346.00 356.03 0.9M
2025-02-27 353.29 358.00 346.53 348.52 0.8M
2025-02-26 360.21 360.61 350.11 353.56 1.0M
2025-02-25 370.35 378.29 361.00 362.60 0.8M
2025-02-24 381.77 388.88 370.58 379.00 0.7M
2025-02-21 381.20 384.08 370.58 377.93 0.7M
2025-02-20 374.10 384.48 373.65 378.98 0.5M
2025-02-19 370.00 379.73 368.00 374.08 0.5M
2025-02-18 364.10 373.00 362.18 371.47 0.5M
2025-02-17 374.33 376.95 361.53 366.65 0.5M
2025-02-14 377.48 384.00 371.00 371.87 0.4M
2025-02-13 365.51 378.96 365.48 375.62 0.6M
2025-02-12 359.10 369.43 351.88 368.00 0.7M
2025-02-11 362.00 367.40 359.19 360.20 0.5M
2025-02-10 369.50 375.00 361.89 361.89 0.9M
2025-02-07 369.97 378.84 366.31 371.00 0.5M
2025-02-06 363.92 371.58 359.84 369.35 0.5M
2025-02-05 378.09 379.86 360.09 363.95 0.6M
2025-01-27 370.50 384.86 366.50 378.50 0.4M
2025-01-24 372.31 375.69 365.22 370.50 0.3M
2025-01-23 371.04 377.76 368.71 372.95 0.4M
2025-01-22 367.89 373.80 363.13 371.04 0.4M
2025-01-21 359.57 371.50 357.81 366.74 0.4M
2025-01-20 361.88 369.88 357.51 359.38 0.4M
2025-01-17 360.91 364.66 357.50 360.02 0.3M
2025-01-16 345.42 364.80 345.42 360.91 0.8M
2025-01-15 352.08 356.68 344.12 345.96 0.4M
2025-01-14 336.00 352.83 333.00 352.15 0.6M
2025-01-13 336.16 347.52 335.00 337.06 0.5M
2025-01-10 332.23 340.89 331.11 336.83 0.5M
2025-01-09 345.00 346.88 336.01 336.01 0.4M
2025-01-08 346.56 351.95 341.13 346.08 0.4M
2025-01-07 362.00 365.77 348.49 348.67 0.6M
2025-01-06 360.50 373.88 360.50 365.77 0.6M
2025-01-03 360.12 372.41 360.12 362.92 0.5M
2025-01-02 372.65 373.50 360.23 363.70 0.7M