心脉医疗

688016
🏛️ 中国 →
108.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 108.73 109.80 108.10 108.84 100.7K
09:35 108.94 111.29 108.94 111.19 209.5K
09:40 111.16 111.20 110.40 110.90 232.0K
09:45 110.75 111.20 110.75 111.15 178.8K
09:50 111.15 111.25 110.68 111.00 105.9K
09:55 111.08 111.15 110.41 110.80 61.0K
10:00 110.68 111.39 110.60 111.29 155.4K
10:05 111.24 111.70 110.96 111.67 120.4K
10:10 111.66 111.97 111.50 111.97 129.0K
10:15 111.98 112.60 111.97 112.18 168.4K
10:20 111.95 112.50 111.52 111.60 91.3K
10:25 111.55 112.02 111.55 111.64 44.7K
10:30 111.94 111.94 111.50 111.71 41.6K
10:35 111.51 112.54 111.51 112.54 64.2K
10:40 112.56 113.23 112.56 112.99 301.8K
10:45 112.99 114.10 112.99 113.59 352.6K
10:50 113.49 113.92 113.18 113.29 106.6K
10:55 113.21 113.21 112.80 113.00 54.5K
11:00 112.85 113.04 112.50 112.77 50.8K
11:05 112.77 113.15 112.69 112.78 26.2K
11:10 112.70 113.20 112.70 112.78 29.9K
11:15 112.78 113.47 112.70 113.20 27.6K
11:20 113.20 113.50 112.80 113.17 31.4K
11:25 113.34 113.72 113.24 113.59 64.7K
13:00 113.59 113.63 112.89 113.19 68.5K
13:05 113.22 113.76 113.12 113.26 40.4K
13:10 113.19 113.19 112.75 112.82 83.2K
13:15 112.81 113.26 112.81 113.01 48.9K
13:20 113.01 113.75 113.01 113.55 73.4K
13:25 113.59 113.68 113.00 113.00 30.6K
13:30 112.96 113.10 112.33 112.57 61.5K
13:35 112.57 112.96 112.57 112.68 22.7K
13:40 112.68 113.06 112.66 113.04 21.5K
13:45 113.06 113.06 112.61 112.66 16.6K
13:50 112.60 112.91 112.50 112.55 27.9K
13:55 112.55 112.55 112.36 112.55 30.6K
14:00 112.52 112.75 112.42 112.53 26.2K
14:05 112.60 112.75 112.39 112.49 25.2K
14:10 112.50 112.66 112.38 112.59 22.1K
14:15 112.59 112.59 112.21 112.25 34.4K
14:20 112.25 112.46 112.17 112.37 13.7K
14:25 112.41 112.47 112.22 112.43 19.6K
14:30 112.44 112.49 112.13 112.37 30.7K
14:35 112.37 112.38 112.13 112.22 31.8K
14:40 112.15 112.22 112.01 112.12 47.2K
14:45 112.12 112.30 111.94 112.30 79.6K
14:50 112.22 112.32 112.00 112.03 35.7K
14:55 112.03 112.24 111.97 112.00 19.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 112.00 112.85 108.74 108.99 1.7M
2025-09-25 108.73 114.10 108.10 111.95 3.7M
2025-09-24 106.32 109.39 105.62 109.06 2.3M
2025-09-23 107.81 109.80 104.75 106.16 2.5M
2025-09-22 107.50 109.28 106.68 107.48 1.6M
2025-09-19 106.90 108.88 106.00 106.08 1.9M
2025-09-18 108.18 110.45 106.01 106.62 2.4M
2025-09-17 108.16 110.36 107.66 108.18 1.8M
2025-09-16 108.00 109.45 107.66 108.63 1.4M
2025-09-15 108.21 109.68 107.45 108.01 1.6M
2025-09-12 110.27 110.80 108.36 108.69 2.3M
2025-09-11 110.00 110.69 107.00 110.69 2.1M
2025-09-10 109.77 111.50 109.50 110.13 1.4M
2025-09-09 113.96 113.99 109.75 110.50 2.0M
2025-09-08 107.50 114.00 107.00 113.13 4.2M
2025-09-05 105.00 106.88 104.46 106.80 2.5M
2025-09-04 108.25 108.55 102.96 104.69 2.6M
2025-09-03 109.00 109.76 107.38 107.95 2.2M
2025-09-02 110.18 111.50 107.03 108.16 2.6M
2025-09-01 108.58 110.33 108.03 109.92 2.8M
2025-08-29 110.50 110.70 107.88 108.58 3.0M
2025-08-28 112.10 113.13 107.20 110.18 5.3M
2025-08-27 115.50 118.67 112.00 112.10 6.0M
2025-08-26 119.00 121.97 117.91 118.28 2.3M
2025-08-25 121.03 121.99 116.80 119.19 4.3M
2025-08-22 120.51 121.84 119.77 121.10 1.5M
2025-08-21 120.00 124.30 120.00 121.45 2.1M
2025-08-20 116.41 121.00 115.31 120.28 2.6M
2025-08-19 119.34 120.10 115.99 116.72 2.4M
2025-08-18 118.00 121.11 116.36 119.40 2.9M
2025-08-15 117.00 119.60 115.95 118.01 2.5M
2025-08-14 120.50 121.02 115.51 115.70 3.0M
2025-08-13 119.30 121.97 119.30 121.03 3.0M
2025-08-12 118.21 123.17 118.21 120.00 4.2M
2025-08-11 112.22 120.57 111.67 118.17 4.9M
2025-08-08 109.20 113.32 108.70 110.99 2.7M
2025-08-07 110.99 112.99 109.01 109.63 2.1M
2025-08-06 112.32 113.19 109.89 110.53 1.7M
2025-08-05 112.20 114.45 110.65 111.89 2.2M
2025-08-04 109.20 114.35 108.22 113.44 3.0M
2025-08-01 110.22 113.03 109.22 109.70 2.1M
2025-07-31 111.80 115.34 109.56 110.25 3.8M
2025-07-30 113.43 116.10 111.48 111.61 3.3M
2025-07-29 111.36 114.14 108.78 113.99 3.0M
2025-07-28 114.00 115.50 110.50 111.49 3.2M
2025-07-25 110.20 112.50 110.20 111.74 5.0M
2025-07-24 101.77 111.80 101.26 109.07 5.8M
2025-07-23 99.88 103.82 99.88 101.93 2.7M
2025-07-22 102.52 102.52 99.85 100.28 2.5M
2025-07-21 102.59 102.95 101.40 102.55 2.0M
2025-07-18 102.00 103.33 101.00 102.96 3.1M
2025-07-17 97.11 103.01 96.43 101.99 4.9M
2025-07-16 98.09 98.96 96.40 97.04 2.5M
2025-07-15 98.30 101.30 97.10 98.65 5.2M
2025-07-14 96.19 96.64 94.78 94.90 1.1M
2025-07-11 94.69 96.88 93.61 95.92 2.4M
2025-07-10 92.50 94.69 92.21 94.69 1.7M
2025-07-09 92.86 93.55 92.30 93.12 1.3M
2025-07-08 92.00 93.19 92.00 92.85 1.2M
2025-07-07 95.09 95.09 91.85 92.06 2.2M
2025-07-04 95.30 96.09 94.02 94.64 2.2M
2025-07-03 94.58 96.89 94.58 95.27 2.2M
2025-07-02 94.06 96.91 94.06 94.54 3.2M
2025-07-01 88.42 97.48 88.05 95.51 6.7M
2025-06-30 87.50 88.47 87.41 88.42 1.2M
2025-06-27 87.89 88.26 87.36 87.48 0.9M
2025-06-26 88.68 88.77 87.56 87.64 1.3M
2025-06-25 88.10 88.80 87.31 88.67 1.1M
2025-06-24 87.18 88.35 87.18 87.89 1.1M
2025-06-23 85.53 87.90 85.44 87.09 1.3M
2025-06-20 86.14 86.46 85.45 85.53 1.1M
2025-06-19 87.29 87.31 85.70 86.00 1.3M
2025-06-18 89.05 89.26 86.48 87.15 1.7M
2025-06-17 88.96 90.25 88.55 89.05 1.1M
2025-06-16 88.33 90.47 88.10 88.96 1.0M
2025-06-13 90.17 90.72 88.15 88.46 2.0M
2025-06-12 89.60 91.48 89.30 90.92 1.7M
2025-06-11 90.43 90.88 89.55 89.69 1.1M
2025-06-10 89.58 92.00 88.58 89.95 2.5M
2025-06-09 87.89 89.66 87.30 89.23 1.7M
2025-06-06 88.46 88.88 87.02 87.43 1.3M
2025-06-05 89.86 89.89 88.37 88.80 1.4M
2025-06-04 89.87 90.20 89.34 89.85 1.2M
2025-06-03 87.50 90.22 87.02 90.00 2.2M
2025-05-30 88.25 88.98 87.61 87.94 1.3M
2025-05-29 86.76 88.28 86.30 88.00 1.5M
2025-05-28 86.38 86.97 86.03 86.51 0.6M
2025-05-27 86.71 87.00 85.88 86.45 0.7M
2025-05-26 86.40 86.86 85.80 86.81 0.8M
2025-05-23 86.64 87.60 86.30 86.43 0.9M
2025-05-22 87.80 87.90 86.60 86.64 0.9M
2025-05-21 88.14 88.87 87.71 87.83 1.0M
2025-05-20 86.93 89.23 86.71 88.71 2.0M
2025-05-19 85.05 87.10 84.10 86.94 1.6M
2025-05-16 85.50 85.55 84.89 85.06 0.9M
2025-05-15 86.89 86.89 85.35 85.35 1.1M
2025-05-14 86.24 87.12 85.65 86.92 1.0M
2025-05-13 87.48 87.50 86.12 86.27 1.2M
2025-05-12 86.39 86.51 85.51 86.33 1.1M
2025-05-09 86.41 86.80 85.66 85.84 0.8M
2025-05-08 85.58 86.86 85.50 86.58 1.0M
2025-05-07 86.50 87.66 85.60 86.07 1.2M
2025-05-06 85.40 86.07 85.04 86.03 1.0M
2025-04-30 83.69 85.10 83.69 84.47 1.1M
2025-04-29 83.01 84.30 83.01 83.75 0.9M
2025-04-28 85.32 85.59 83.04 83.15 1.9M
2025-04-25 85.43 86.06 85.02 85.63 0.9M
2025-04-24 86.34 86.95 85.28 85.41 1.5M
2025-04-23 87.45 87.80 86.35 86.50 1.4M
2025-04-22 86.76 88.34 85.82 87.11 1.4M
2025-04-21 86.20 87.26 85.35 86.76 1.5M
2025-04-18 86.85 88.45 86.36 86.56 0.9M
2025-04-17 85.90 87.68 85.75 86.85 1.2M
2025-04-16 88.68 88.68 85.60 86.31 2.1M
2025-04-15 89.02 89.28 87.04 88.85 1.6M
2025-04-14 90.65 92.99 88.95 89.02 2.0M
2025-04-11 89.01 90.16 88.03 89.03 2.0M
2025-04-10 88.60 92.85 88.60 89.24 2.9M
2025-04-09 85.50 88.13 81.81 87.46 3.1M
2025-04-08 90.50 93.49 85.00 87.18 4.6M
2025-04-07 94.00 97.88 85.06 90.04 5.9M
2025-04-03 97.11 99.39 96.51 97.52 3.4M
2025-04-02 91.98 100.11 91.50 98.39 6.7M
2025-04-01 90.60 93.29 90.30 91.98 1.9M
2025-03-31 91.31 91.86 89.59 90.11 1.8M
2025-03-28 93.60 94.56 92.30 92.30 1.9M
2025-03-27 92.00 94.30 91.00 93.61 1.9M
2025-03-26 91.84 92.52 91.50 92.10 1.0M
2025-03-25 90.15 92.19 89.88 92.00 1.7M
2025-03-24 92.09 92.56 89.50 90.21 2.2M
2025-03-21 93.08 93.52 92.08 92.12 1.2M
2025-03-20 94.51 94.88 93.01 93.07 1.4M
2025-03-19 94.84 95.27 94.00 94.45 1.4M
2025-03-18 94.98 95.22 94.23 94.83 1.5M
2025-03-17 93.59 95.10 93.45 94.66 2.4M
2025-03-14 92.62 93.41 92.01 93.25 2.5M
2025-03-13 92.58 93.20 91.89 92.19 1.2M
2025-03-12 92.68 93.30 92.12 92.58 1.4M
2025-03-11 92.41 92.89 91.71 92.59 1.4M
2025-03-10 92.77 93.39 92.34 92.98 1.4M
2025-03-07 93.03 93.05 92.21 92.50 1.7M
2025-03-06 92.23 93.85 92.06 93.22 2.3M
2025-03-05 92.50 92.62 91.51 92.03 1.3M
2025-03-04 91.21 93.34 91.21 92.70 1.8M
2025-03-03 92.18 92.91 91.52 91.82 2.2M
2025-02-28 94.01 94.38 91.61 92.05 3.6M
2025-02-27 95.00 96.33 93.84 94.80 3.7M
2025-02-26 95.91 96.11 93.01 95.00 5.1M
2025-02-25 105.31 106.50 95.02 96.05 9.6M
2025-02-24 107.86 108.67 105.30 106.07 2.2M
2025-02-21 108.00 109.88 106.66 108.18 2.2M
2025-02-20 105.55 108.98 105.00 107.83 2.1M
2025-02-19 105.00 105.94 103.36 105.70 1.5M
2025-02-18 107.49 107.59 105.00 105.34 1.5M
2025-02-17 108.00 110.83 107.03 107.20 1.9M
2025-02-14 105.30 108.13 105.30 107.68 1.5M
2025-02-13 106.90 107.20 105.52 105.53 1.1M
2025-02-12 106.58 107.28 105.70 107.21 1.0M
2025-02-11 108.69 109.29 106.50 106.64 1.3M
2025-02-10 107.95 109.19 106.33 108.69 1.6M
2025-02-07 106.15 108.88 105.71 108.01 1.8M
2025-02-06 104.26 106.47 103.61 106.15 1.4M
2025-02-05 106.03 106.48 103.64 104.24 1.2M
2025-01-27 106.70 107.59 105.22 105.31 1.1M
2025-01-24 104.54 107.88 104.26 106.40 1.7M
2025-01-23 105.95 106.49 104.50 104.50 1.3M
2025-01-22 108.00 108.00 103.71 105.12 2.9M
2025-01-21 108.61 110.95 106.80 108.10 2.3M
2025-01-20 115.03 116.00 111.01 111.16 2.5M
2025-01-17 112.00 115.50 111.91 114.42 1.5M
2025-01-16 111.72 114.22 110.74 112.45 1.3M
2025-01-15 112.02 113.30 111.24 111.70 0.9M
2025-01-14 108.20 113.50 107.81 112.60 2.0M
2025-01-13 104.49 108.59 103.05 107.80 1.6M
2025-01-10 105.30 107.37 104.58 105.28 1.3M
2025-01-09 108.00 108.35 104.68 105.26 1.7M
2025-01-08 110.24 110.31 106.68 108.54 1.5M
2025-01-07 107.55 110.46 106.60 110.46 1.5M
2025-01-06 109.30 109.52 106.80 107.69 1.6M
2025-01-03 106.00 111.51 106.00 107.32 2.5M
2025-01-02 109.57 110.80 105.00 105.80 2.5M