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
2023-12-29 378.88 389.95 376.03 388.50 0.4M
2023-12-28 376.37 386.05 374.19 377.76 0.3M
2023-12-27 371.98 377.90 368.60 377.23 0.2M
2023-12-26 375.80 376.40 366.10 371.98 0.2M
2023-12-25 372.50 377.75 371.32 374.70 0.2M
2023-12-22 370.50 375.15 368.00 372.90 0.2M
2023-12-21 370.51 378.20 369.67 372.42 0.2M
2023-12-20 381.88 384.78 373.10 375.24 0.2M
2023-12-19 383.63 385.40 378.00 382.10 0.2M
2023-12-18 383.16 387.00 377.08 382.10 0.2M
2023-12-15 389.66 391.05 379.07 383.16 0.3M
2023-12-14 385.10 393.00 384.00 390.80 0.3M
2023-12-13 385.10 391.99 385.10 388.00 0.1M
2023-12-12 396.99 396.99 383.82 390.27 0.2M
2023-12-11 380.06 398.00 378.10 395.50 0.4M
2023-12-08 376.60 392.92 373.11 382.30 0.7M
2023-12-07 373.70 379.00 371.53 376.51 0.2M
2023-12-06 371.88 379.66 366.99 373.71 0.2M
2023-12-05 375.78 376.55 370.13 374.10 0.2M
2023-12-04 376.78 377.97 369.76 373.90 0.3M
2023-12-01 373.97 378.87 369.95 377.72 0.3M
2023-11-30 365.46 375.93 362.38 373.23 0.4M
2023-11-29 363.80 369.58 359.97 364.12 0.3M
2023-11-28 347.00 365.52 347.00 363.69 0.4M
2023-11-27 343.47 351.91 341.00 351.00 0.3M
2023-11-24 342.23 344.74 339.13 344.09 0.3M
2023-11-23 346.67 352.52 338.21 346.04 0.4M
2023-11-22 343.23 350.77 342.02 348.29 0.3M
2023-11-21 347.00 348.18 340.73 347.48 0.4M
2023-11-20 352.21 354.88 343.44 347.10 0.4M
2023-11-17 340.24 357.85 340.24 355.84 0.4M
2023-11-16 348.89 348.89 335.05 343.71 0.5M
2023-11-15 356.99 357.98 348.80 350.00 0.2M
2023-11-14 351.83 354.75 345.02 353.53 0.3M
2023-11-13 365.45 365.45 347.20 352.39 0.6M
2023-11-10 360.97 368.65 350.26 366.28 0.4M
2023-11-09 359.38 366.97 356.00 362.09 0.4M
2023-11-08 343.00 367.92 341.14 361.85 0.5M
2023-11-07 353.11 353.46 337.02 344.30 0.7M
2023-11-06 356.68 360.88 349.10 359.48 0.4M
2023-11-03 356.77 362.85 351.80 355.04 0.3M
2023-11-02 355.76 358.25 349.40 355.00 0.3M
2023-11-01 355.76 358.60 347.06 354.53 0.3M
2023-10-31 367.78 367.78 352.00 355.78 0.4M
2023-10-30 372.75 380.00 361.03 363.35 0.4M
2023-10-27 373.78 379.00 360.01 374.27 0.5M
2023-10-26 359.77 375.00 358.20 372.50 0.3M
2023-10-25 372.19 372.87 346.02 360.00 0.6M
2023-10-24 368.50 375.26 360.30 372.20 0.4M
2023-10-23 367.83 372.67 362.00 367.65 0.2M
2023-10-20 372.69 373.56 366.00 366.81 0.2M
2023-10-19 372.38 376.64 367.40 374.46 0.3M
2023-10-18 373.76 377.85 370.90 372.51 0.1M
2023-10-17 380.12 380.12 370.00 375.20 0.2M
2023-10-16 381.36 384.50 374.93 382.99 0.3M
2023-10-13 380.29 384.96 375.10 383.45 0.3M
2023-10-12 385.34 385.34 375.32 377.99 0.2M
2023-10-11 375.00 383.00 373.26 382.57 0.3M
2023-10-10 379.88 379.95 371.01 372.80 0.2M
2023-10-09 382.11 383.85 375.12 377.25 0.2M
2023-09-28 378.07 385.20 374.01 382.84 0.4M
2023-09-27 375.65 379.60 369.00 378.08 0.3M
2023-09-26 377.44 381.60 373.68 374.90 0.4M
2023-09-25 370.00 378.98 365.01 375.22 0.4M
2023-09-22 371.50 372.00 362.44 370.23 0.3M
2023-09-21 367.99 370.01 364.02 368.10 0.3M
2023-09-20 373.00 373.00 363.00 366.98 0.2M
2023-09-19 375.78 378.00 365.26 370.42 0.4M
2023-09-18 367.55 385.79 367.55 372.00 0.5M
2023-09-15 360.00 374.89 359.05 371.00 0.5M
2023-09-14 369.57 371.85 358.18 363.00 0.3M
2023-09-13 359.00 370.70 359.00 368.61 0.3M
2023-09-12 366.05 370.00 361.54 362.60 0.3M
2023-09-11 357.91 369.00 357.91 366.00 0.5M
2023-09-08 340.67 359.20 336.79 357.86 0.4M
2023-09-07 338.65 344.65 338.00 341.76 0.3M
2023-09-06 344.20 344.47 334.37 340.78 0.3M
2023-09-05 342.90 349.60 341.05 344.47 0.3M
2023-09-04 354.42 356.40 336.03 344.15 0.7M
2023-09-01 359.49 362.98 351.51 354.41 0.4M
2023-08-31 353.01 359.89 349.03 359.49 0.4M
2023-08-30 345.49 359.62 342.33 354.00 0.7M
2023-08-29 330.05 352.52 327.75 344.88 0.5M
2023-08-28 342.95 342.95 322.00 330.01 0.8M
2023-08-25 329.00 344.29 315.00 318.19 1.3M
2023-08-24 299.00 310.90 296.18 305.58 0.4M
2023-08-23 302.58 307.99 298.49 298.68 0.3M
2023-08-22 309.90 311.02 296.58 303.82 0.5M
2023-08-21 298.77 310.98 293.60 307.80 0.4M
2023-08-18 298.97 303.73 295.37 296.30 0.2M
2023-08-17 299.75 302.95 298.17 299.00 0.3M
2023-08-16 304.46 307.49 299.01 300.23 0.4M
2023-08-15 306.23 312.47 302.00 304.49 0.4M
2023-08-14 304.00 308.97 297.64 308.30 0.6M
2023-08-11 317.85 317.85 303.03 303.35 0.9M
2023-08-10 318.10 325.00 310.01 317.69 0.8M
2023-08-09 329.62 334.50 321.51 322.68 0.6M
2023-08-08 324.68 333.00 321.00 330.44 0.5M
2023-08-07 324.68 328.84 315.19 324.77 0.9M
2023-08-04 331.44 331.96 321.64 324.68 0.7M
2023-08-03 326.78 334.84 323.82 331.55 1.1M
2023-08-02 329.80 331.50 321.51 325.69 0.9M
2023-08-01 337.00 350.93 330.00 331.02 1.1M
2023-07-31 374.95 374.95 330.00 341.10 2.0M
2023-07-28 358.20 374.97 358.20 372.00 0.4M
2023-07-27 373.78 373.78 356.69 358.20 0.2M
2023-07-26 363.02 374.59 363.01 370.03 0.2M
2023-07-25 371.78 374.99 362.27 365.30 0.3M
2023-07-24 366.15 369.96 363.02 369.00 0.1M
2023-07-21 364.12 373.50 358.58 367.15 0.3M
2023-07-20 366.78 369.02 356.98 367.07 0.2M
2023-07-19 373.00 373.00 360.53 363.43 0.2M
2023-07-18 377.00 379.98 368.30 370.49 0.2M
2023-07-17 371.01 380.00 369.13 378.00 0.2M
2023-07-14 371.78 375.96 365.12 370.28 0.2M
2023-07-13 373.92 377.99 368.77 370.00 0.2M
2023-07-12 386.88 388.01 370.02 371.91 0.2M
2023-07-11 370.67 385.98 369.07 382.61 0.2M
2023-07-10 373.80 375.78 367.43 371.09 0.1M
2023-07-07 373.17 376.96 368.13 373.88 0.3M
2023-07-06 381.95 385.67 372.00 373.49 0.3M
2023-07-05 384.00 391.82 379.13 382.72 0.3M
2023-07-04 384.00 390.89 375.59 385.00 0.4M
2023-07-03 374.50 388.00 372.52 384.49 0.4M
2023-06-30 372.59 376.98 368.05 373.75 0.4M
2023-06-29 365.00 377.87 362.01 374.08 0.4M
2023-06-28 368.00 372.00 361.02 365.00 0.3M
2023-06-27 356.74 374.00 352.66 370.50 0.5M
2023-06-26 349.00 358.00 349.00 354.00 0.3M
2023-06-21 358.15 358.85 345.30 352.30 0.3M
2023-06-20 356.98 363.86 353.05 361.00 0.2M
2023-06-19 353.01 363.78 350.05 356.79 0.3M
2023-06-16 366.02 368.59 353.50 355.00 0.4M
2023-06-15 364.68 367.21 360.02 366.00 0.2M
2023-06-14 356.00 365.00 356.00 362.29 0.2M
2023-06-13 361.53 365.30 356.00 358.04 0.3M
2023-06-12 356.00 367.65 352.31 361.45 0.4M
2023-06-09 356.09 379.00 353.60 356.00 1.1M
2023-06-08 368.86 369.99 360.08 363.35 0.4M
2023-06-07 362.00 373.90 362.00 369.00 0.2M
2023-06-06 368.99 373.10 362.10 363.20 0.4M
2023-06-05 367.68 371.68 360.01 369.27 0.3M
2023-06-02 363.01 376.53 362.57 368.04 0.3M
2023-06-01 373.25 373.68 360.10 362.83 0.4M
2023-05-31 373.85 384.66 369.00 370.20 0.3M
2023-05-30 382.87 388.00 365.50 376.73 0.5M
2023-05-29 383.72 387.97 376.41 383.95 0.3M
2023-05-26 385.40 388.57 378.30 384.10 0.2M
2023-05-25 381.00 386.95 377.61 381.96 0.1M
2023-05-24 384.47 386.66 373.10 381.88 0.3M
2023-05-23 382.00 392.28 380.51 386.69 0.3M
2023-05-22 390.98 399.70 382.20 385.50 0.5M
2023-05-19 370.00 396.00 365.26 391.46 0.4M
2023-05-18 371.44 371.44 363.09 369.82 0.3M
2023-05-17 380.00 383.85 369.01 371.60 0.4M
2023-05-16 352.01 387.99 352.01 379.99 1.0M
2023-05-15 349.00 355.85 344.15 355.80 0.7M
2023-05-12 360.80 364.95 347.60 351.82 0.5M
2023-05-11 353.33 376.95 353.33 360.80 0.7M
2023-05-10 345.43 354.54 340.34 350.70 0.4M
2023-05-09 350.00 362.89 343.48 347.91 0.4M
2023-05-08 360.80 363.30 342.96 350.26 0.6M
2023-05-05 366.02 367.54 358.50 360.40 0.3M
2023-05-04 365.45 379.00 358.10 368.90 0.6M
2023-04-28 388.30 397.00 360.40 364.50 0.9M
2023-04-27 352.60 378.00 352.20 378.00 0.8M
2023-04-26 337.89 357.95 334.10 354.10 0.5M
2023-04-25 347.35 347.79 333.36 336.43 0.7M
2023-04-24 352.15 360.84 338.02 347.28 0.6M
2023-04-21 345.00 355.65 337.50 349.68 0.6M
2023-04-20 346.75 347.46 337.00 341.95 0.4M
2023-04-19 349.60 351.77 339.17 347.00 0.4M
2023-04-18 341.01 355.53 335.07 349.63 0.7M
2023-04-17 352.23 357.39 346.80 349.05 0.5M
2023-04-14 361.13 362.66 348.02 351.23 0.5M
2023-04-13 359.61 365.98 355.01 358.97 0.4M
2023-04-12 365.00 369.80 356.25 358.53 0.3M
2023-04-11 372.97 376.88 359.38 365.90 0.5M
2023-04-10 364.31 376.44 358.69 372.36 0.4M
2023-04-07 360.95 368.30 356.05 367.55 0.5M
2023-04-06 362.88 370.67 353.66 362.90 0.5M
2023-04-04 343.88 365.60 341.74 362.44 0.7M
2023-04-03 349.00 353.85 340.00 346.00 0.9M
2023-03-31 345.58 359.86 340.19 353.66 0.7M
2023-03-30 313.03 345.67 313.01 343.86 0.8M
2023-03-29 314.96 321.89 309.42 315.78 0.4M
2023-03-28 307.16 319.38 306.01 315.21 0.5M
2023-03-27 309.03 315.45 303.43 307.64 0.6M
2023-03-24 318.78 318.78 309.99 311.96 0.4M
2023-03-23 310.03 325.48 308.02 316.01 0.6M
2023-03-22 317.03 323.43 310.31 312.21 0.4M
2023-03-21 309.48 324.95 307.00 320.23 0.6M
2023-03-20 312.90 315.77 298.93 306.58 1.2M
2023-03-17 326.61 329.30 311.00 313.22 0.7M
2023-03-16 330.31 336.64 323.50 326.55 0.4M
2023-03-15 333.17 345.20 330.47 332.96 0.4M
2023-03-14 335.84 340.30 330.03 334.14 0.5M
2023-03-13 339.00 341.00 330.38 334.10 0.5M
2023-03-10 342.78 344.92 334.07 339.01 0.4M
2023-03-09 340.90 348.12 340.34 342.80 0.3M
2023-03-08 350.21 355.00 340.07 342.00 0.3M
2023-03-07 358.57 360.64 350.87 353.08 0.3M
2023-03-06 343.15 361.89 339.03 358.00 0.7M
2023-03-03 339.34 357.45 337.00 344.20 0.5M
2023-03-02 352.38 352.38 338.21 341.11 0.4M
2023-03-01 353.15 357.74 346.78 352.38 0.6M
2023-02-28 340.25 353.50 334.16 353.18 0.6M
2023-02-27 335.60 345.00 335.05 336.72 0.5M
2023-02-24 342.00 346.00 334.30 335.55 0.3M
2023-02-23 345.40 349.44 338.02 341.55 0.3M
2023-02-22 337.05 350.00 331.25 347.93 0.4M
2023-02-21 336.01 341.87 330.01 337.00 0.4M
2023-02-20 339.67 343.86 328.02 338.86 0.4M
2023-02-17 342.44 344.94 335.66 338.49 0.5M
2023-02-16 349.74 356.98 344.00 345.18 0.5M
2023-02-15 359.89 362.89 343.01 344.15 0.5M
2023-02-14 361.80 363.99 355.03 359.89 0.4M
2023-02-13 354.29 361.88 350.33 360.76 0.5M
2023-02-10 351.50 364.00 348.00 354.29 0.5M
2023-02-09 351.30 359.80 348.73 355.08 0.3M
2023-02-08 356.16 366.00 354.97 357.05 0.4M
2023-02-07 360.19 368.55 352.78 355.29 0.4M
2023-02-06 359.65 367.48 357.04 365.80 0.5M
2023-02-03 356.53 366.90 356.53 365.00 0.5M
2023-02-02 356.47 369.78 352.06 363.49 0.6M
2023-02-01 339.88 360.94 335.58 356.47 0.8M
2023-01-31 345.66 346.66 336.20 337.54 0.7M
2023-01-30 364.79 364.90 339.68 346.58 1.0M
2023-01-20 348.11 364.59 338.33 357.73 1.6M
2023-01-19 313.10 326.80 310.00 321.99 0.6M
2023-01-18 319.77 323.00 312.50 313.10 0.7M
2023-01-17 327.00 327.00 317.00 317.50 0.4M
2023-01-16 328.00 332.31 323.00 325.34 0.7M
2023-01-13 322.75 332.80 315.76 328.94 0.4M
2023-01-12 321.55 328.00 316.00 320.00 0.4M
2023-01-11 331.90 331.90 320.95 324.46 0.3M
2023-01-10 326.90 329.69 320.54 327.49 0.3M
2023-01-09 318.00 332.00 317.02 326.99 0.7M
2023-01-06 322.20 324.97 317.00 322.09 0.5M
2023-01-05 329.70 329.70 316.17 325.00 0.7M
2023-01-04 319.13 330.78 317.01 325.50 0.5M
2023-01-03 306.80 325.00 305.46 320.25 0.9M