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
2022-12-30 311.00 311.00 304.70 306.93 0.4M
2022-12-29 305.00 317.20 304.31 309.50 0.6M
2022-12-28 307.07 312.96 297.03 306.70 0.4M
2022-12-27 296.54 311.70 295.02 308.55 0.5M
2022-12-26 300.00 305.30 296.30 297.53 0.3M
2022-12-23 290.00 307.00 287.12 301.40 1.1M
2022-12-22 279.67 292.92 277.01 290.01 0.5M
2022-12-21 268.01 282.62 267.32 281.00 0.6M
2022-12-20 276.72 279.97 268.58 268.60 0.3M
2022-12-19 273.24 281.96 273.24 278.58 0.5M
2022-12-16 284.07 287.98 271.61 275.02 0.5M
2022-12-15 279.00 292.00 274.00 287.07 0.6M
2022-12-14 286.00 286.00 278.00 279.95 0.6M
2022-12-13 287.17 292.80 281.60 283.98 0.6M
2022-12-12 289.01 291.97 284.00 287.17 0.4M
2022-12-09 295.87 300.00 284.30 289.79 0.9M
2022-12-08 304.00 304.67 287.03 295.00 1.1M
2022-12-07 291.66 306.98 285.18 300.78 0.8M
2022-12-06 284.18 294.78 284.06 290.05 0.6M
2022-12-05 298.40 298.40 287.95 288.50 0.5M
2022-12-02 300.05 306.96 292.02 297.90 0.7M
2022-12-01 287.07 307.00 282.00 303.50 1.0M
2022-11-30 293.03 301.89 282.68 285.00 0.9M
2022-11-29 283.99 290.99 280.43 285.00 0.7M
2022-11-28 280.00 292.76 270.05 289.00 0.7M
2022-11-25 292.78 295.29 285.84 288.18 0.4M
2022-11-24 291.28 298.30 288.90 292.20 0.4M
2022-11-23 293.50 296.00 283.65 294.89 0.7M
2022-11-22 298.01 311.26 291.03 295.01 0.5M
2022-11-21 299.99 302.00 290.17 300.50 0.6M
2022-11-18 307.13 318.56 291.00 299.50 1.2M
2022-11-17 298.00 307.27 290.52 300.00 0.7M
2022-11-16 297.00 300.00 283.00 299.00 1.1M
2022-11-15 293.00 303.20 289.24 301.93 0.8M
2022-11-14 301.59 309.99 299.02 301.43 0.6M
2022-11-11 315.00 318.30 300.00 300.00 1.0M
2022-11-10 314.99 327.84 302.50 306.74 1.0M
2022-11-09 318.00 329.00 313.38 316.60 0.7M
2022-11-08 318.69 323.00 308.53 322.50 0.8M
2022-11-07 328.00 328.20 318.00 323.00 0.7M
2022-11-04 331.22 338.98 320.22 323.00 1.0M
2022-11-03 316.00 335.00 316.00 330.05 1.2M
2022-11-02 343.00 346.84 327.00 331.00 1.2M
2022-11-01 345.60 357.92 322.10 343.00 1.8M
2022-10-31 340.79 348.88 336.63 342.81 0.9M
2022-10-28 329.66 353.51 329.64 334.50 1.1M
2022-10-27 351.00 356.10 331.11 333.33 1.6M
2022-10-26 340.00 354.87 331.56 351.30 1.4M
2022-10-25 345.00 360.04 327.43 335.33 1.7M
2022-10-24 340.10 352.00 331.59 347.90 1.4M
2022-10-21 329.32 348.88 329.32 346.50 1.4M
2022-10-20 329.00 342.00 322.14 330.00 1.4M
2022-10-19 333.54 337.35 322.00 332.20 1.5M
2022-10-18 325.00 345.76 311.94 340.01 3.3M
2022-10-17 300.00 323.98 297.00 323.97 4.0M
2022-10-14 229.00 269.98 228.00 269.98 1.7M
2022-10-13 206.02 228.80 206.02 224.98 0.9M
2022-10-12 206.79 212.30 201.68 209.49 0.6M
2022-10-11 214.00 215.97 206.00 208.35 0.7M
2022-10-10 211.07 222.77 210.30 213.73 0.8M
2022-09-30 219.90 219.90 213.90 214.11 0.8M
2022-09-29 196.03 219.00 194.22 216.93 1.4M
2022-09-28 189.00 200.87 186.27 195.99 1.1M
2022-09-27 177.17 191.68 176.29 189.61 0.5M
2022-09-26 177.30 183.00 176.60 177.93 0.3M
2022-09-23 186.50 186.50 178.70 180.00 0.3M
2022-09-22 185.00 190.98 182.17 185.28 0.3M
2022-09-21 194.80 194.80 184.55 187.19 0.4M
2022-09-20 194.63 198.15 190.90 194.54 0.4M
2022-09-19 201.33 203.88 192.00 196.50 0.4M
2022-09-16 198.04 203.64 195.05 200.50 0.5M
2022-09-15 208.00 209.73 198.04 199.76 0.7M
2022-09-14 208.00 210.00 205.01 209.05 0.6M
2022-09-13 211.30 219.75 207.11 211.51 0.7M
2022-09-09 204.31 211.25 202.50 208.25 0.4M
2022-09-08 204.00 209.78 200.38 203.65 0.4M
2022-09-07 197.00 205.00 195.25 202.20 0.5M
2022-09-06 198.00 202.50 190.04 199.40 0.7M
2022-09-05 203.00 211.34 196.00 198.60 0.7M
2022-09-02 196.96 204.11 193.08 194.97 0.7M
2022-09-01 189.25 205.00 186.25 197.98 0.8M
2022-08-31 185.50 190.88 183.10 187.06 0.4M
2022-08-30 182.66 191.70 181.08 185.21 0.8M
2022-08-29 169.50 176.89 165.00 176.81 0.3M
2022-08-26 166.96 173.00 165.94 169.50 0.2M
2022-08-25 164.15 170.76 163.34 166.98 0.2M
2022-08-24 169.00 171.00 166.03 167.52 0.4M
2022-08-23 172.66 174.66 168.00 168.80 0.3M
2022-08-22 170.67 175.60 168.67 172.65 0.3M
2022-08-19 175.76 179.30 170.20 170.67 0.3M
2022-08-18 178.89 178.89 171.65 176.00 0.4M
2022-08-17 182.37 182.37 177.40 177.66 0.3M
2022-08-16 186.97 186.99 181.02 181.66 0.3M
2022-08-15 193.77 196.09 184.00 186.10 0.4M
2022-08-12 193.01 197.00 190.98 193.77 0.1M
2022-08-11 189.04 195.66 187.00 194.89 0.3M
2022-08-10 187.67 188.90 184.11 187.60 0.1M
2022-08-09 193.20 193.20 185.02 187.50 0.3M
2022-08-08 197.00 198.00 188.88 191.21 0.3M
2022-08-05 193.70 201.70 193.70 198.29 0.2M
2022-08-04 197.46 201.11 192.74 193.70 0.2M
2022-08-03 195.97 201.97 193.98 198.00 0.2M
2022-08-02 196.42 201.99 185.76 193.92 0.4M
2022-08-01 198.59 205.35 196.35 199.13 0.2M
2022-07-29 207.36 207.39 199.47 199.51 0.3M
2022-07-28 207.00 207.75 204.00 206.50 0.2M
2022-07-27 206.99 208.16 201.70 207.10 0.2M
2022-07-26 211.51 214.92 204.00 206.50 0.3M
2022-07-25 211.88 214.78 207.16 212.54 0.3M
2022-07-22 214.86 217.96 208.58 208.90 0.1M
2022-07-21 211.83 219.99 208.02 212.67 0.2M
2022-07-20 201.62 212.60 200.08 210.50 0.4M
2022-07-19 203.00 204.88 197.57 201.29 0.2M
2022-07-18 209.00 210.98 201.66 202.58 0.3M
2022-07-15 210.01 217.10 207.32 209.07 0.2M
2022-07-14 202.73 214.88 202.73 210.85 0.3M
2022-07-13 203.10 204.67 198.36 202.21 0.2M
2022-07-12 212.60 212.72 203.01 203.10 0.3M
2022-07-11 213.00 218.46 210.01 212.80 0.3M
2022-07-08 210.00 215.97 208.50 214.99 0.4M
2022-07-07 226.11 229.30 209.02 210.00 0.7M
2022-07-06 219.56 228.49 217.02 226.97 0.5M
2022-07-05 223.79 223.79 217.00 219.56 0.3M
2022-07-04 210.80 227.81 207.04 224.12 0.6M
2022-07-01 218.27 220.00 210.05 210.80 0.3M
2022-06-30 212.57 223.55 209.39 219.08 0.4M
2022-06-29 214.99 219.99 213.07 214.03 0.2M
2022-06-28 223.01 224.00 211.01 216.00 0.4M
2022-06-27 220.00 230.80 219.25 222.00 0.4M
2022-06-24 208.10 222.00 208.10 220.08 0.6M
2022-06-23 210.00 211.80 202.88 208.52 0.3M
2022-06-22 222.00 222.00 206.70 208.08 0.3M
2022-06-21 216.00 224.21 214.00 215.85 0.3M
2022-06-20 214.39 221.64 214.39 216.10 0.2M
2022-06-17 216.20 218.82 211.70 216.00 0.3M
2022-06-16 214.00 225.00 213.24 217.14 0.4M
2022-06-15 215.10 221.67 212.74 216.15 0.5M
2022-06-14 205.89 210.98 204.11 206.75 0.3M
2022-06-13 200.00 208.85 200.00 208.80 0.5M
2022-06-10 203.03 207.87 200.07 201.77 0.6M
2022-06-09 211.00 216.28 203.20 206.13 0.5M
2022-06-08 214.40 214.64 205.03 211.28 0.5M
2022-06-07 220.25 220.25 212.68 216.00 0.3M
2022-06-06 210.88 225.40 210.88 219.07 0.5M
2022-06-02 204.91 210.94 204.04 210.88 0.3M
2022-06-01 208.72 213.99 206.02 207.67 0.3M
2022-05-31 208.00 211.18 202.10 208.75 0.3M
2022-05-30 194.10 211.50 194.10 207.86 0.5M
2022-05-27 184.93 197.00 184.85 192.18 0.2M
2022-05-26 183.01 188.70 180.45 187.50 0.1M
2022-05-25 180.08 186.86 180.08 184.00 0.2M
2022-05-24 191.52 191.53 181.22 181.22 0.2M
2022-05-23 186.38 192.70 185.80 192.03 0.2M
2022-05-20 187.77 193.00 185.14 188.15 0.2M
2022-05-19 182.45 190.00 180.00 187.73 0.2M
2022-05-18 189.32 189.66 184.20 184.28 0.1M
2022-05-17 183.63 190.90 182.51 189.32 0.2M
2022-05-16 187.50 189.48 185.02 186.33 0.1M
2022-05-13 190.00 191.03 183.51 185.17 0.2M
2022-05-12 184.00 192.88 180.02 191.73 0.5M
2022-05-11 172.51 188.58 170.36 185.16 0.5M
2022-05-10 169.03 174.89 166.81 172.50 0.2M
2022-05-09 174.50 174.65 169.12 171.40 0.2M
2022-05-06 162.03 178.70 162.03 174.50 0.3M
2022-05-05 164.76 170.99 164.76 166.95 0.2M
2022-04-29 164.80 172.73 160.05 168.13 0.3M
2022-04-28 152.90 165.64 152.90 162.88 0.4M
2022-04-27 146.00 153.12 140.97 152.99 0.2M
2022-04-26 144.88 151.76 141.91 146.00 0.3M
2022-04-25 159.20 159.20 141.66 144.80 0.3M
2022-04-22 158.99 162.06 156.11 156.86 0.3M
2022-04-21 168.49 168.49 160.00 160.10 0.3M
2022-04-20 168.70 170.26 165.60 167.77 0.2M
2022-04-19 181.80 181.80 167.40 168.70 0.3M
2022-04-18 173.01 181.73 170.08 180.95 0.2M
2022-04-15 175.33 176.70 166.60 175.84 0.3M
2022-04-14 177.20 180.81 174.07 178.38 0.2M
2022-04-13 175.01 178.69 173.78 177.20 0.4M
2022-04-12 182.00 184.44 172.17 181.00 0.8M
2022-04-11 192.05 194.76 180.50 183.34 0.7M
2022-04-08 195.38 198.76 192.33 196.00 0.4M
2022-04-07 212.00 212.01 195.07 196.00 0.5M
2022-04-06 215.50 220.16 210.19 211.88 0.2M
2022-04-01 215.98 222.20 212.20 218.51 0.3M
2022-03-31 215.00 218.86 212.19 216.11 0.2M
2022-03-30 207.72 216.55 207.70 216.11 0.2M
2022-03-29 208.47 212.00 206.58 207.49 0.2M
2022-03-28 209.51 213.77 206.60 209.99 0.3M
2022-03-25 221.78 222.66 213.18 214.70 0.4M
2022-03-24 222.52 226.58 220.77 223.80 0.2M
2022-03-23 214.54 225.31 212.00 225.00 0.5M
2022-03-22 212.78 216.93 211.50 214.82 0.3M
2022-03-21 212.55 216.89 206.44 215.25 0.5M
2022-03-18 213.40 213.40 206.50 209.24 0.4M
2022-03-17 191.90 223.60 191.90 213.41 1.2M
2022-03-16 198.00 198.00 183.60 189.90 0.5M
2022-03-15 201.00 203.76 194.68 195.00 0.4M
2022-03-14 216.17 216.17 198.00 202.20 0.6M
2022-03-11 203.29 215.00 200.38 215.00 0.5M
2022-03-10 214.80 218.00 202.26 207.07 0.9M
2022-03-09 204.28 204.48 192.17 197.00 0.4M
2022-03-08 210.00 213.96 198.31 200.02 0.6M
2022-03-07 210.97 213.66 204.03 210.16 0.4M
2022-03-04 214.99 223.62 211.81 212.55 0.4M
2022-03-03 213.12 215.99 211.00 214.98 0.3M
2022-03-02 213.00 215.00 209.99 214.00 0.3M
2022-03-01 215.23 219.93 210.03 213.82 0.4M
2022-02-28 221.96 221.96 210.12 214.00 0.6M
2022-02-25 207.57 228.95 204.39 217.47 1.3M
2022-02-24 200.98 208.00 198.19 204.39 0.9M
2022-02-23 185.57 200.96 185.57 200.48 0.5M
2022-02-22 190.50 191.00 183.00 187.17 0.5M
2022-02-21 194.70 199.96 190.19 192.00 0.4M
2022-02-18 197.50 197.50 191.04 194.78 0.3M
2022-02-17 203.29 204.52 195.01 197.38 0.5M
2022-02-16 208.92 208.92 197.21 200.46 0.6M
2022-02-15 187.97 208.49 186.04 205.41 0.7M
2022-02-14 185.90 189.79 182.00 186.00 0.4M
2022-02-11 195.00 198.51 186.01 186.91 0.6M
2022-02-10 208.88 208.88 197.32 199.00 0.3M
2022-02-09 204.78 209.67 202.47 207.43 0.3M
2022-02-08 204.68 207.40 200.05 206.62 0.4M
2022-02-07 204.99 213.50 201.99 208.00 0.5M
2022-01-28 200.00 207.60 195.14 200.00 0.8M
2022-01-27 213.51 218.89 207.07 208.98 0.3M
2022-01-26 224.98 227.58 215.14 216.75 0.3M
2022-01-25 223.00 227.75 221.20 222.92 0.3M
2022-01-24 217.99 227.00 213.13 224.90 0.6M
2022-01-21 225.44 225.44 213.42 216.16 0.5M
2022-01-20 228.46 233.88 223.30 224.00 0.4M
2022-01-19 240.50 240.80 226.51 227.14 0.4M
2022-01-18 238.54 244.58 236.00 237.80 0.3M
2022-01-17 232.90 241.42 232.68 241.00 0.4M
2022-01-14 233.00 240.00 230.01 232.71 0.5M
2022-01-13 240.60 246.74 233.05 235.12 0.5M
2022-01-12 250.40 252.68 241.11 243.56 0.4M
2022-01-11 249.00 251.97 241.18 246.00 0.4M
2022-01-10 241.90 249.97 238.85 249.00 0.5M
2022-01-07 245.50 259.40 238.36 239.45 0.6M
2022-01-06 256.85 258.30 240.89 242.88 0.6M
2022-01-05 260.00 266.87 250.01 255.50 0.4M
2022-01-04 277.34 283.43 252.00 258.00 0.5M