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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 260.80 284.01 259.19 280.00 0.5M
2021-12-30 263.49 266.84 254.01 263.20 0.3M
2021-12-29 263.16 263.61 255.01 256.10 0.4M
2021-12-28 263.47 269.65 260.00 261.00 0.4M
2021-12-27 279.14 280.50 258.20 263.51 0.4M
2021-12-24 278.41 283.35 273.34 278.01 0.1M
2021-12-23 285.00 290.00 278.00 278.00 0.3M
2021-12-22 288.62 290.00 279.50 288.55 0.1M
2021-12-21 296.80 296.80 284.04 288.62 0.1M
2021-12-20 298.54 308.00 290.16 294.84 0.2M
2021-12-17 307.63 315.63 301.00 301.55 0.2M
2021-12-16 301.00 315.00 300.30 313.00 0.2M
2021-12-15 307.52 308.95 302.79 305.00 0.1M
2021-12-14 304.68 308.57 300.22 307.98 0.2M
2021-12-13 298.61 302.50 297.01 301.15 0.1M
2021-12-10 311.20 312.00 298.00 298.38 0.3M
2021-12-09 305.64 315.60 298.82 312.26 0.2M
2021-12-08 299.54 306.80 296.63 304.50 0.1M
2021-12-07 313.05 313.05 294.80 296.09 0.3M
2021-12-06 301.09 313.00 300.00 312.00 0.3M
2021-12-03 313.11 313.11 301.50 305.00 0.3M
2021-12-02 328.66 328.66 307.99 308.90 0.4M
2021-12-01 327.53 327.95 319.00 321.66 0.2M
2021-11-30 334.99 334.99 320.20 322.09 0.2M
2021-11-29 329.23 338.88 324.04 330.87 0.7M
2021-11-26 308.06 334.65 302.56 328.00 0.7M
2021-11-25 309.52 312.94 293.65 307.00 0.5M
2021-11-24 282.00 308.50 278.00 305.77 0.6M
2021-11-23 295.74 298.89 277.01 283.63 0.6M
2021-11-22 284.86 300.70 284.85 295.75 0.4M
2021-11-19 288.66 296.00 282.28 285.73 0.5M
2021-11-18 299.29 302.74 285.66 288.50 0.3M
2021-11-17 306.00 311.50 295.07 299.29 0.4M
2021-11-16 305.56 312.97 298.07 308.54 0.3M
2021-11-15 301.89 319.50 301.02 302.40 0.5M
2021-11-12 301.67 302.98 293.66 301.88 0.2M
2021-11-11 298.01 308.05 295.38 301.68 0.2M
2021-11-10 294.44 306.30 284.00 297.00 0.5M
2021-11-09 293.11 298.58 291.59 293.96 0.2M
2021-11-08 297.47 301.87 288.99 300.81 0.2M
2021-11-05 296.62 304.50 293.01 294.27 0.3M
2021-11-04 287.67 300.55 284.12 297.00 0.3M
2021-11-03 287.09 295.00 281.80 285.97 0.2M
2021-11-02 296.00 302.47 280.69 289.17 0.4M
2021-11-01 300.19 312.75 293.30 294.75 0.3M
2021-10-29 318.00 335.46 300.35 300.88 0.7M
2021-10-28 345.00 351.87 331.22 340.05 0.2M
2021-10-27 357.33 357.33 339.85 346.64 0.1M
2021-10-26 352.00 355.00 347.15 352.05 0.2M
2021-10-25 352.42 364.37 351.05 352.00 0.2M
2021-10-22 349.69 359.80 346.00 348.00 0.2M
2021-10-21 366.00 373.84 347.10 350.69 0.5M
2021-10-20 370.69 378.00 365.70 371.36 0.1M
2021-10-19 363.13 382.55 363.13 370.80 0.2M
2021-10-18 378.97 378.97 357.61 361.80 0.2M
2021-10-15 377.00 380.94 366.05 371.50 0.1M
2021-10-14 377.72 379.90 362.53 378.65 0.2M
2021-10-13 369.41 384.68 369.41 378.98 0.1M
2021-10-12 373.55 387.53 368.11 370.06 0.2M
2021-10-11 397.88 397.88 375.01 379.00 0.3M
2021-10-08 412.08 413.00 384.00 395.50 0.3M
2021-09-30 369.98 408.66 368.12 404.00 0.4M
2021-09-29 378.00 392.30 365.00 365.93 0.3M
2021-09-28 390.90 403.77 384.21 390.51 0.1M
2021-09-27 381.00 405.00 381.00 392.30 0.2M
2021-09-24 384.00 385.01 376.95 379.03 0.1M
2021-09-23 375.01 384.69 366.00 378.10 0.2M
2021-09-22 369.00 386.00 367.14 375.59 0.2M
2021-09-17 342.88 380.00 338.03 378.27 0.5M
2021-09-16 366.80 366.80 340.51 341.65 0.4M
2021-09-15 359.50 368.66 336.00 366.83 0.5M
2021-09-14 343.02 365.00 340.00 356.00 0.3M
2021-09-13 340.84 347.99 330.02 343.25 0.3M
2021-09-10 328.95 354.79 327.60 344.70 0.3M
2021-09-09 331.25 344.44 326.94 332.82 0.2M
2021-09-08 335.80 343.98 323.61 327.01 0.2M
2021-09-07 338.63 340.22 328.00 330.68 0.2M
2021-09-06 326.88 348.98 321.26 340.34 0.4M
2021-09-03 310.68 333.45 309.11 329.27 0.4M
2021-09-02 340.01 340.85 313.66 317.45 0.4M
2021-09-01 329.67 344.92 324.32 340.02 0.5M
2021-08-31 343.98 353.36 333.29 339.59 0.3M
2021-08-30 357.09 360.00 338.00 343.20 0.4M
2021-08-27 371.87 377.99 349.99 352.00 0.4M
2021-08-26 397.60 397.60 360.00 372.00 0.5M
2021-08-25 366.55 397.87 365.19 395.80 0.7M
2021-08-24 352.00 374.00 350.20 364.70 0.5M
2021-08-23 363.63 368.80 333.27 352.18 0.9M
2021-08-20 419.61 419.61 341.59 393.42 1.0M
2021-08-19 411.95 424.18 405.22 418.00 0.2M
2021-08-18 389.97 415.97 389.97 415.50 0.3M
2021-08-17 407.54 410.00 382.41 389.92 0.3M
2021-08-16 422.00 428.60 392.00 408.16 0.4M
2021-08-13 405.05 435.00 405.05 428.99 0.2M
2021-08-12 417.99 425.04 401.79 420.77 0.2M
2021-08-11 429.00 436.00 407.21 411.00 0.3M
2021-08-10 444.72 448.72 426.79 436.80 0.2M
2021-08-09 441.00 448.19 431.01 444.78 0.1M
2021-08-06 440.00 446.00 430.07 441.50 0.2M
2021-08-05 452.46 455.00 435.21 442.95 0.3M
2021-08-04 422.00 449.00 412.12 447.60 0.2M
2021-08-03 445.64 452.00 427.00 430.00 0.3M
2021-08-02 444.29 468.76 420.01 442.20 0.4M
2021-07-30 440.00 443.66 425.52 442.87 0.2M
2021-07-29 409.98 447.34 406.84 445.98 0.4M
2021-07-28 369.99 404.35 368.00 392.65 0.4M
2021-07-27 407.30 412.59 373.01 375.01 0.4M
2021-07-26 428.00 439.90 381.43 410.17 0.6M
2021-07-23 458.00 463.00 430.12 439.90 0.3M
2021-07-22 457.00 468.77 447.53 452.50 0.3M
2021-07-21 424.35 465.88 418.12 458.80 0.5M
2021-07-20 403.97 428.00 397.01 426.90 0.3M
2021-07-19 392.02 407.70 391.22 404.44 0.2M
2021-07-16 412.51 419.00 391.00 402.00 0.3M
2021-07-15 408.79 414.00 400.01 411.99 0.3M
2021-07-14 368.92 419.60 368.00 409.72 0.4M
2021-07-13 364.32 382.17 364.32 374.30 0.3M
2021-07-12 364.90 373.90 345.00 369.59 0.4M
2021-07-09 379.50 379.50 348.00 360.00 0.4M
2021-07-08 380.48 396.00 368.00 375.13 0.4M
2021-07-07 360.00 391.39 355.00 384.00 0.6M
2021-07-06 412.54 418.94 353.20 369.51 0.7M
2021-07-05 399.00 419.54 388.00 415.28 0.3M
2021-07-02 415.00 418.00 384.90 400.93 0.6M
2021-07-01 400.04 440.00 385.00 440.00 0.6M
2021-06-30 400.00 400.00 375.00 380.99 0.3M
2021-06-29 403.57 403.57 387.99 390.89 0.2M
2021-06-28 388.80 410.00 381.52 406.30 0.3M
2021-06-25 365.00 392.77 362.11 385.90 0.4M
2021-06-24 404.72 405.01 362.19 366.30 0.5M
2021-06-23 408.36 415.07 400.09 406.02 0.2M
2021-06-22 394.99 408.66 394.99 403.39 0.2M
2021-06-21 379.99 405.00 371.98 403.99 0.3M
2021-06-18 356.80 389.00 352.76 372.09 0.4M
2021-06-17 343.03 357.75 338.37 356.00 0.4M
2021-06-16 341.22 356.00 341.22 342.20 0.3M
2021-06-15 348.00 356.01 328.77 352.12 0.5M
2021-06-11 358.00 358.00 343.00 345.95 0.2M
2021-06-10 352.01 354.91 343.99 352.89 0.2M
2021-06-09 340.40 353.00 338.00 352.16 0.2M
2021-06-08 350.79 354.00 335.00 339.99 0.2M
2021-06-07 357.46 362.60 347.72 350.88 0.2M
2021-06-04 325.60 357.99 325.60 357.46 0.3M
2021-06-03 345.00 352.44 333.50 335.97 0.2M
2021-06-02 361.04 363.99 343.12 345.00 0.3M
2021-06-01 341.01 358.86 341.01 356.00 0.2M
2021-05-31 333.70 345.00 333.70 344.43 0.4M
2021-05-28 354.44 355.33 333.28 335.30 0.4M
2021-05-27 331.20 357.93 331.20 351.37 0.3M
2021-05-26 339.81 344.00 335.09 335.63 0.2M
2021-05-25 343.50 358.00 330.01 343.60 0.7M
2021-05-24 328.00 346.64 320.57 343.29 0.3M
2021-05-21 323.00 332.65 317.09 326.62 0.2M
2021-05-20 298.00 324.99 296.40 321.51 0.3M
2021-05-19 300.00 304.93 295.50 300.20 0.2M
2021-05-18 299.93 304.88 296.71 300.00 0.2M
2021-05-17 280.25 300.00 280.25 297.99 0.3M
2021-05-14 285.10 289.90 284.90 285.83 0.1M
2021-05-13 277.90 288.98 277.12 286.67 0.2M
2021-05-12 261.21 284.97 261.00 282.00 0.4M
2021-05-11 267.00 269.87 257.55 263.12 0.1M
2021-05-10 264.13 269.68 262.91 265.80 0.1M
2021-05-07 270.55 275.99 260.53 264.13 0.2M
2021-05-06 283.83 296.64 269.13 273.39 0.4M
2021-04-30 285.00 294.94 282.45 286.29 0.1M
2021-04-29 271.22 289.00 268.03 287.36 0.3M
2021-04-28 268.83 279.00 264.02 273.44 0.2M
2021-04-27 263.60 285.08 261.00 264.02 0.4M
2021-04-26 259.00 268.88 254.00 259.09 0.2M
2021-04-23 269.01 272.24 251.01 256.00 0.4M
2021-04-22 240.98 273.99 238.01 269.01 0.4M
2021-04-21 231.60 244.99 228.28 243.73 0.2M
2021-04-20 220.11 236.51 220.11 231.60 0.2M
2021-04-19 229.00 229.00 220.20 224.50 0.2M
2021-04-16 229.95 229.95 221.85 226.16 0.0M
2021-04-15 228.25 228.74 222.00 222.91 0.1M
2021-04-14 217.15 231.60 217.15 228.25 0.3M
2021-04-13 220.56 227.95 218.25 218.55 0.2M
2021-04-12 217.31 221.29 217.30 219.00 0.1M
2021-04-09 219.90 222.44 216.01 218.03 0.1M
2021-04-08 226.00 226.00 216.33 220.40 0.2M
2021-04-07 219.98 231.00 217.00 220.31 0.7M
2021-04-06 200.00 208.53 200.00 207.01 0.1M
2021-04-02 194.99 205.00 194.99 203.00 0.1M
2021-04-01 185.61 197.55 185.60 195.60 0.1M
2021-03-31 187.55 189.25 185.00 188.00 0.1M
2021-03-30 188.26 192.47 188.00 189.25 0.1M
2021-03-29 190.90 195.00 188.30 188.33 0.1M
2021-03-26 191.29 195.96 187.00 192.88 0.2M
2021-03-25 197.00 198.92 188.11 194.99 0.2M
2021-03-24 198.21 203.58 185.31 199.00 0.2M
2021-03-23 194.29 204.00 194.29 200.80 0.1M
2021-03-22 187.78 200.00 182.00 199.39 0.2M
2021-03-19 180.50 192.98 180.50 188.08 0.1M
2021-03-18 190.53 192.98 190.51 190.52 0.1M
2021-03-17 189.70 195.96 189.70 191.50 0.1M
2021-03-16 182.33 191.30 181.50 190.52 0.1M
2021-03-15 186.35 188.00 180.50 185.95 0.2M
2021-03-12 185.35 191.00 185.35 186.50 0.2M
2021-03-11 190.78 192.00 184.55 188.51 0.3M
2021-03-10 195.00 198.43 187.01 190.28 0.2M
2021-03-09 195.00 202.50 187.00 195.00 0.2M
2021-03-08 209.02 209.92 197.07 197.07 0.3M
2021-03-05 209.50 212.98 205.18 209.25 0.2M
2021-03-04 219.74 223.00 209.50 209.91 0.4M
2021-03-03 212.05 213.21 208.10 209.28 0.1M
2021-03-02 215.75 218.40 207.01 215.00 0.2M
2021-03-01 219.10 220.57 215.50 215.75 0.2M
2021-02-26 220.33 223.98 210.00 221.85 0.2M
2021-02-25 226.87 227.00 216.71 224.28 0.3M
2021-02-24 223.55 227.05 215.55 221.88 0.2M
2021-02-23 218.00 223.61 211.18 220.00 0.2M
2021-02-22 207.39 227.75 207.39 214.60 0.5M
2021-02-19 212.88 212.88 197.00 208.99 0.4M
2021-02-18 215.50 219.42 210.58 212.90 0.2M
2021-02-10 218.11 232.00 214.88 215.50 0.4M
2021-02-09 208.15 220.00 208.15 218.88 0.2M
2021-02-08 213.50 215.00 208.28 209.51 0.2M
2021-02-05 222.49 223.60 212.02 213.51 0.2M
2021-02-04 221.26 227.85 215.00 217.06 0.4M
2021-02-03 226.12 229.98 218.11 228.00 0.3M
2021-02-02 225.56 232.76 218.18 227.90 0.4M
2021-02-01 206.10 229.00 206.10 225.80 0.6M
2021-01-29 215.00 219.99 200.11 210.61 1.0M
2021-01-28 236.89 236.89 216.02 216.23 0.5M
2021-01-27 238.50 239.70 223.07 234.90 0.6M
2021-01-26 251.00 254.68 235.66 237.10 0.6M
2021-01-25 260.00 267.90 246.00 257.00 0.9M
2021-01-22 238.45 251.06 232.00 251.00 0.8M
2021-01-21 238.29 248.45 226.12 239.98 0.8M
2021-01-20 217.00 243.00 216.88 233.55 0.8M
2021-01-19 229.00 237.00 222.00 222.00 0.7M
2021-01-18 231.11 238.05 215.02 234.60 0.8M
2021-01-15 212.01 236.50 212.00 230.82 1.3M
2021-01-14 211.58 221.98 190.01 215.72 1.4M
2021-01-13 210.94 218.60 200.00 211.80 1.3M
2021-01-12 214.00 232.00 210.01 214.00 1.3M
2021-01-11 212.00 239.50 202.00 220.10 2.3M
2021-01-08 260.00 261.99 220.00 226.00 4.0M
2021-01-07 221.73 274.89 220.00 257.02 9.4M