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
2024-12-31 363.89 375.85 360.10 372.33 0.9M
2024-12-30 362.72 371.00 358.82 362.63 0.6M
2024-12-27 350.00 365.88 348.71 360.91 0.7M
2024-12-26 355.89 359.53 350.10 351.41 0.3M
2024-12-25 357.71 361.00 352.00 355.94 0.4M
2024-12-24 350.01 361.38 350.01 357.62 0.5M
2024-12-23 346.22 353.80 342.27 351.08 0.6M
2024-12-20 359.87 359.89 346.10 346.23 0.8M
2024-12-19 362.00 363.40 357.13 358.30 0.3M
2024-12-18 356.29 369.95 356.29 363.01 0.6M
2024-12-17 348.88 359.96 347.92 356.29 0.6M
2024-12-16 362.00 362.48 340.16 351.00 1.5M
2024-12-13 363.47 365.77 356.00 364.96 1.7M
2024-12-12 361.52 366.00 354.00 365.99 1.0M
2024-12-11 364.05 366.01 357.52 361.92 0.7M
2024-12-10 388.00 388.80 363.63 366.33 0.8M
2024-12-09 389.70 389.71 370.00 372.52 0.7M
2024-12-06 382.30 391.56 380.36 384.00 0.7M
2024-12-05 383.80 383.80 375.27 377.56 0.4M
2024-12-04 373.65 391.00 373.65 380.00 0.7M
2024-12-03 361.51 375.99 358.29 373.50 0.6M
2024-12-02 361.00 371.92 360.50 363.00 0.5M
2024-11-29 350.03 366.80 350.03 362.62 0.7M
2024-11-28 355.92 361.39 351.00 352.15 0.4M
2024-11-27 358.95 365.95 355.02 355.02 0.6M
2024-11-26 354.84 362.00 350.30 358.95 0.5M
2024-11-25 339.09 354.64 339.09 352.00 0.5M
2024-11-22 365.03 365.03 348.48 349.23 0.7M
2024-11-21 372.51 373.71 364.00 365.03 0.7M
2024-11-20 347.11 374.93 347.11 372.58 1.1M
2024-11-19 337.93 351.53 337.08 350.23 0.9M
2024-11-18 337.72 343.07 334.50 337.02 0.7M
2024-11-15 338.22 341.94 334.23 337.10 0.7M
2024-11-14 344.97 347.01 338.12 338.80 0.8M
2024-11-13 342.93 355.99 342.93 344.36 1.1M
2024-11-12 334.00 351.00 330.57 345.20 1.8M
2024-11-11 335.58 342.80 328.00 332.80 1.4M
2024-11-08 345.10 350.89 336.01 339.00 1.1M
2024-11-07 331.95 344.95 327.12 342.19 1.4M
2024-11-06 345.18 347.87 330.33 331.96 1.8M
2024-11-05 357.88 359.90 343.66 346.68 1.9M
2024-11-04 374.23 378.78 359.00 360.01 0.9M
2024-11-01 370.98 382.00 369.13 377.23 0.7M
2024-10-31 363.96 373.59 360.26 371.50 1.0M
2024-10-30 374.00 378.00 363.04 365.50 0.7M
2024-10-29 385.98 389.64 367.51 375.48 1.0M
2024-10-28 376.00 400.79 375.55 386.23 1.2M
2024-10-25 364.88 383.81 360.12 380.49 1.1M
2024-10-24 361.00 369.98 360.30 364.88 0.8M
2024-10-23 362.85 368.88 356.83 363.00 1.0M
2024-10-22 368.14 373.97 353.80 363.93 1.2M
2024-10-21 365.98 376.68 359.00 368.00 1.2M
2024-10-18 357.01 374.28 349.06 363.00 1.7M
2024-10-17 360.00 369.86 356.15 357.00 0.7M
2024-10-16 364.58 367.74 354.00 361.55 0.9M
2024-10-15 365.00 372.66 357.47 364.04 1.0M
2024-10-14 368.00 372.87 357.17 362.28 1.2M
2024-10-11 372.49 378.14 364.07 372.95 1.2M
2024-10-10 394.75 412.93 371.17 372.49 1.9M
2024-10-09 437.50 437.50 382.00 383.69 2.8M
2024-10-08 480.00 480.00 408.00 439.00 3.2M
2024-09-30 370.01 414.54 366.44 409.39 2.0M
2024-09-27 338.39 347.42 333.39 345.45 0.4M
2024-09-26 319.21 333.84 313.09 332.99 1.3M
2024-09-25 323.02 332.88 321.04 321.04 1.1M
2024-09-24 321.86 328.57 315.32 322.27 1.0M
2024-09-23 333.00 336.57 321.15 321.86 0.7M
2024-09-20 336.40 338.70 332.19 335.38 0.7M
2024-09-19 326.96 337.84 324.22 336.59 1.3M
2024-09-18 329.00 338.81 325.18 331.46 1.6M
2024-09-13 346.00 347.60 325.63 326.15 5.4M
2024-09-12 346.50 351.00 339.11 346.42 1.8M
2024-09-11 348.34 353.00 338.60 346.20 1.7M
2024-09-10 348.31 355.57 347.07 349.65 1.1M
2024-09-09 371.16 371.99 339.24 351.90 1.3M
2024-09-06 365.00 376.95 365.00 370.42 0.7M
2024-09-05 356.01 371.77 356.01 367.01 0.9M
2024-09-04 344.33 359.62 344.33 356.93 0.7M
2024-09-03 341.36 357.56 341.01 348.00 0.7M
2024-09-02 345.46 353.78 340.52 345.05 0.8M
2024-08-30 348.45 349.86 340.12 345.19 0.6M
2024-08-29 342.16 350.67 338.68 347.06 0.4M
2024-08-28 339.88 344.30 338.28 342.91 0.4M
2024-08-27 348.24 350.42 340.00 341.63 0.8M
2024-08-26 357.50 359.75 346.06 348.24 0.7M
2024-08-23 361.00 362.00 352.01 356.40 0.7M
2024-08-22 359.14 365.77 356.56 364.00 0.5M
2024-08-21 347.90 359.97 344.18 359.14 0.5M
2024-08-20 359.77 359.77 337.00 347.98 1.1M
2024-08-19 358.98 365.00 355.00 359.88 0.5M
2024-08-16 353.06 358.43 352.11 357.00 0.5M
2024-08-15 353.00 360.78 351.80 354.51 0.6M
2024-08-14 355.88 359.68 352.00 354.66 0.6M
2024-08-13 347.38 355.58 346.00 354.30 0.5M
2024-08-12 350.99 358.64 346.36 351.00 0.5M
2024-08-09 343.95 351.47 341.08 349.28 0.5M
2024-08-08 354.00 355.84 341.66 344.71 0.5M
2024-08-07 344.10 359.00 340.26 352.33 0.7M
2024-08-06 346.10 351.56 338.59 344.10 0.7M
2024-08-05 335.00 350.93 332.60 346.02 0.9M
2024-08-02 319.92 341.69 319.08 332.51 0.7M
2024-08-01 328.29 335.50 321.96 323.67 0.5M
2024-07-31 313.86 330.95 310.12 328.27 0.8M
2024-07-30 316.57 316.57 303.52 313.86 0.6M
2024-07-29 316.00 319.90 313.26 316.57 0.4M
2024-07-26 325.78 327.78 313.07 317.00 0.5M
2024-07-25 469.98 477.98 463.34 472.55 0.4M
2024-07-24 462.00 472.69 459.78 469.41 0.4M
2024-07-23 481.79 481.80 463.01 463.01 0.4M
2024-07-22 475.33 494.93 472.03 481.86 0.6M
2024-07-19 457.30 483.99 457.30 471.56 0.6M
2024-07-18 451.42 464.88 451.41 460.62 0.5M
2024-07-17 448.23 457.11 444.24 454.79 0.3M
2024-07-16 456.00 459.56 449.00 451.52 0.3M
2024-07-15 465.77 468.00 449.10 455.11 0.4M
2024-07-12 449.48 472.80 449.48 465.10 0.5M
2024-07-11 448.00 453.78 438.79 450.57 0.4M
2024-07-10 450.22 457.49 445.25 446.01 0.3M
2024-07-09 445.00 457.90 434.23 454.80 0.4M
2024-07-08 448.00 452.58 438.88 441.95 0.4M
2024-07-05 437.01 456.45 434.05 449.00 0.5M
2024-07-04 433.23 447.77 433.13 439.90 0.4M
2024-07-03 441.00 441.00 429.00 435.70 0.3M
2024-07-02 447.00 453.48 436.55 441.24 0.4M
2024-07-01 456.10 457.59 435.42 448.50 0.5M
2024-06-28 451.01 465.46 448.87 456.10 0.5M
2024-06-27 463.60 465.19 444.08 453.40 0.6M
2024-06-26 442.13 467.00 442.00 465.47 0.8M
2024-06-25 444.00 465.00 441.09 444.59 0.9M
2024-06-24 437.53 459.30 435.05 447.61 0.9M
2024-06-21 430.40 442.52 425.56 439.08 0.5M
2024-06-20 431.98 438.99 426.01 429.90 0.5M
2024-06-19 435.99 437.04 428.22 430.95 0.4M
2024-06-18 443.50 446.73 433.01 434.55 0.6M
2024-06-17 440.23 448.88 432.50 444.89 0.9M
2024-06-14 448.15 456.00 437.07 446.44 1.9M
2024-06-13 455.59 459.98 441.41 451.28 0.9M
2024-06-12 459.00 465.18 451.05 459.47 0.6M
2024-06-11 446.98 462.88 437.00 459.09 0.9M
2024-06-07 458.00 458.00 444.00 446.62 0.6M
2024-06-06 466.17 466.88 451.15 453.89 0.7M
2024-06-05 460.78 481.14 460.78 466.69 0.9M
2024-06-04 455.44 477.90 450.50 463.99 1.1M
2024-06-03 490.01 492.99 452.00 455.10 2.2M
2024-05-31 498.49 503.77 491.40 493.00 0.4M
2024-05-30 504.98 508.95 494.02 497.98 0.5M
2024-05-29 505.44 511.20 501.50 503.00 0.4M
2024-05-28 511.00 512.76 501.68 507.36 0.5M
2024-05-27 514.97 521.93 508.93 513.00 0.5M
2024-05-24 523.78 524.01 514.00 515.69 0.4M
2024-05-23 532.00 534.68 519.01 523.78 0.4M
2024-05-22 534.00 539.99 526.83 532.31 0.5M
2024-05-21 543.04 548.11 536.13 538.97 0.5M
2024-05-20 537.98 547.98 533.04 547.00 0.4M
2024-05-17 540.20 551.01 531.03 538.00 0.6M
2024-05-16 542.30 552.70 536.34 543.89 0.4M
2024-05-15 563.00 563.00 531.88 543.63 0.7M
2024-05-14 547.98 569.00 544.23 568.00 0.5M
2024-05-13 549.50 553.50 536.24 547.00 0.5M
2024-05-10 551.20 559.66 542.03 553.94 0.6M
2024-05-09 535.98 548.70 523.64 547.75 0.4M
2024-05-08 525.00 535.95 523.21 534.00 0.6M
2024-05-07 513.66 530.14 513.64 530.14 0.5M
2024-05-06 508.00 520.68 500.00 518.00 0.5M
2024-04-30 478.01 507.97 477.02 503.68 0.5M
2024-04-29 494.78 496.69 474.21 481.61 0.6M
2024-04-26 468.00 493.93 467.48 493.68 0.6M
2024-04-25 468.03 479.50 468.03 473.94 0.3M
2024-04-24 466.56 484.36 463.65 469.43 0.5M
2024-04-23 467.27 472.21 459.35 466.09 0.4M
2024-04-22 454.98 469.68 451.66 467.28 0.3M
2024-04-19 461.01 463.99 446.23 454.63 0.3M
2024-04-18 454.99 463.20 452.27 460.82 0.3M
2024-04-17 461.00 468.04 453.05 455.30 0.4M
2024-04-16 475.82 475.82 458.00 460.13 0.5M
2024-04-15 450.12 476.66 448.78 476.53 0.5M
2024-04-12 439.57 456.97 434.81 453.01 0.4M
2024-04-11 430.10 442.95 429.07 439.90 0.4M
2024-04-10 442.00 448.99 432.89 433.03 0.3M
2024-04-09 434.03 445.75 432.03 445.31 0.4M
2024-04-08 432.89 441.60 426.04 437.12 0.4M
2024-04-03 431.01 441.01 429.10 432.02 0.4M
2024-04-02 436.45 444.84 430.09 432.54 0.4M
2024-04-01 428.00 439.19 415.07 436.84 0.6M
2024-03-29 418.08 429.49 418.08 428.09 0.3M
2024-03-28 429.69 432.00 419.20 421.46 0.7M
2024-03-27 428.90 430.79 418.84 427.82 0.4M
2024-03-26 425.05 430.87 422.51 425.92 0.4M
2024-03-25 434.78 434.78 420.50 425.38 0.4M
2024-03-22 428.80 435.00 425.31 432.37 0.3M
2024-03-21 435.46 442.78 432.00 432.32 0.4M
2024-03-20 438.02 444.95 432.03 436.68 0.5M
2024-03-19 458.78 458.78 438.28 438.82 0.5M
2024-03-18 451.85 460.42 447.15 460.37 0.3M
2024-03-15 450.36 455.44 445.10 454.26 0.3M
2024-03-14 457.78 465.50 448.20 454.45 0.3M
2024-03-13 451.10 458.88 446.15 456.98 0.3M
2024-03-12 456.49 460.00 450.12 451.10 0.3M
2024-03-11 448.95 457.87 441.50 456.56 0.2M
2024-03-08 449.81 455.82 446.12 448.94 0.3M
2024-03-07 454.50 459.73 448.01 449.78 0.3M
2024-03-06 459.10 465.55 456.32 457.98 0.2M
2024-03-05 449.95 471.82 446.53 463.60 0.5M
2024-03-04 446.23 457.00 445.00 449.17 0.4M
2024-03-01 456.05 456.05 439.45 450.08 0.4M
2024-02-29 440.13 457.98 440.13 456.05 0.4M
2024-02-28 441.00 456.97 441.00 444.02 0.4M
2024-02-27 429.99 445.95 429.01 444.45 0.4M
2024-02-26 418.29 437.70 416.12 431.00 0.5M
2024-02-23 419.98 421.66 412.33 419.69 0.4M
2024-02-22 426.80 426.94 415.47 419.55 0.4M
2024-02-21 426.11 435.35 420.04 426.96 0.4M
2024-02-20 430.43 433.28 420.49 430.00 0.6M
2024-02-19 455.00 455.00 428.36 433.97 0.8M
2024-02-08 459.97 479.96 447.12 451.00 0.8M
2024-02-07 427.94 457.47 423.02 456.99 0.8M
2024-02-06 421.18 433.00 411.14 428.85 0.9M
2024-02-05 390.00 435.00 388.00 421.30 0.8M
2024-02-02 385.23 398.88 385.23 393.08 0.5M
2024-02-01 385.68 400.79 377.89 390.19 0.5M
2024-01-31 389.99 400.23 377.50 390.00 0.6M
2024-01-30 378.00 400.00 375.91 390.25 1.1M
2024-01-29 421.00 421.00 366.48 377.00 1.4M
2024-01-26 371.99 373.60 358.89 360.53 0.3M
2024-01-25 361.75 381.66 358.26 372.00 0.5M
2024-01-24 355.00 361.00 348.80 359.29 0.3M
2024-01-23 337.93 360.00 332.00 354.50 0.5M
2024-01-22 358.00 363.53 310.02 338.00 0.5M
2024-01-19 351.10 362.57 350.68 354.63 0.4M
2024-01-18 358.78 358.78 345.64 355.80 0.4M
2024-01-17 363.76 368.88 356.23 356.23 0.2M
2024-01-16 365.07 365.16 358.01 363.77 0.2M
2024-01-15 368.04 374.38 365.07 365.99 0.2M
2024-01-12 373.50 376.67 370.21 370.50 0.2M
2024-01-11 371.11 378.18 371.08 372.00 0.2M
2024-01-10 373.41 381.82 371.00 373.51 0.2M
2024-01-09 357.05 382.99 357.05 374.85 0.4M
2024-01-08 363.50 366.77 359.08 359.10 0.2M
2024-01-05 378.66 380.60 365.60 365.85 0.3M
2024-01-04 383.78 385.98 375.01 378.00 0.2M
2024-01-03 380.51 386.40 376.23 382.50 0.1M
2024-01-02 387.19 391.23 380.76 381.10 0.3M