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
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
2021-12-31 247.52 249.90 244.65 248.74 0.7M
2021-12-30 248.46 248.50 242.68 247.96 0.5M
2021-12-29 245.34 252.00 243.43 246.71 0.5M
2021-12-28 248.11 252.78 244.02 245.69 0.4M
2021-12-27 231.00 250.50 231.00 245.20 0.9M
2021-12-24 235.50 237.97 230.13 233.52 0.5M
2021-12-23 242.55 243.95 232.60 234.66 0.6M
2021-12-22 241.60 245.65 241.37 242.59 0.3M
2021-12-21 239.40 242.80 237.06 241.68 0.3M
2021-12-20 250.00 253.76 237.01 238.50 0.7M
2021-12-17 256.00 256.20 249.04 250.10 0.4M
2021-12-16 249.56 254.47 248.61 254.29 0.4M
2021-12-15 254.66 257.51 249.02 250.09 0.6M
2021-12-14 257.10 259.80 254.11 255.50 0.4M
2021-12-13 250.69 261.66 248.81 257.05 0.9M
2021-12-10 252.01 257.00 248.53 249.00 0.6M
2021-12-09 245.11 256.00 245.00 254.04 1.0M
2021-12-08 244.40 246.99 240.00 245.10 0.7M
2021-12-07 248.23 250.97 241.96 243.73 0.6M
2021-12-06 252.02 255.50 243.50 247.47 1.1M
2021-12-03 254.95 258.42 251.79 254.20 0.4M
2021-12-02 262.10 263.62 253.03 253.59 0.7M
2021-12-01 269.71 269.71 261.06 261.17 0.9M
2021-11-30 270.86 272.88 266.06 268.71 0.5M
2021-11-29 277.28 278.90 265.16 269.20 0.9M
2021-11-26 279.98 284.00 275.01 277.50 0.4M
2021-11-25 286.60 290.85 277.30 278.31 0.8M
2021-11-24 271.96 292.00 271.25 286.61 1.1M
2021-11-23 267.18 278.00 266.61 272.00 0.7M
2021-11-22 274.01 275.50 266.27 269.05 0.7M
2021-11-19 269.95 280.96 269.90 275.00 0.8M
2021-11-18 275.00 277.30 263.10 272.00 0.7M
2021-11-17 276.97 282.96 273.18 276.61 0.8M
2021-11-16 269.45 282.99 266.00 278.00 1.2M
2021-11-15 272.90 274.70 266.50 269.45 0.9M
2021-11-12 261.00 275.87 258.88 272.50 1.6M
2021-11-11 245.31 265.00 243.77 262.13 1.5M
2021-11-10 252.26 253.52 242.10 245.31 0.9M
2021-11-09 243.20 254.38 240.23 251.70 1.2M
2021-11-08 246.00 248.02 237.26 243.00 1.1M
2021-11-05 247.02 249.88 242.61 247.01 1.1M
2021-11-04 236.76 255.89 236.03 247.01 1.9M
2021-11-03 232.00 237.98 224.18 237.00 1.9M
2021-11-02 226.88 239.30 221.54 231.25 1.4M
2021-11-01 232.11 234.58 222.26 225.43 1.0M
2021-10-29 236.00 238.94 225.00 232.04 1.3M
2021-10-28 226.01 238.32 226.01 229.65 0.8M
2021-10-27 239.95 239.95 224.26 228.98 1.2M
2021-10-26 242.48 244.79 236.00 237.45 0.8M
2021-10-25 241.26 245.65 237.47 243.87 0.5M
2021-10-22 240.01 246.66 240.01 242.07 0.7M
2021-10-21 240.98 243.50 238.02 240.62 0.6M
2021-10-20 240.02 246.64 236.27 238.71 0.7M
2021-10-19 239.00 243.59 237.01 240.00 0.6M
2021-10-18 244.03 247.20 235.68 239.00 1.1M
2021-10-15 255.00 259.49 240.58 246.22 1.3M
2021-10-14 259.95 262.26 252.52 255.68 0.6M
2021-10-13 265.18 265.18 253.46 259.90 0.9M
2021-10-12 265.00 273.83 262.05 262.47 0.8M
2021-10-11 270.99 274.88 265.60 266.12 0.7M
2021-10-08 280.01 280.01 268.73 269.56 1.1M
2021-09-30 262.98 282.63 262.98 274.00 1.3M
2021-09-29 271.00 273.99 262.01 265.31 0.9M
2021-09-28 276.95 278.71 265.30 271.70 1.2M
2021-09-27 269.51 282.00 267.01 276.33 1.8M
2021-09-24 273.51 273.52 263.50 269.51 1.2M
2021-09-23 285.57 286.90 267.00 273.52 1.6M
2021-09-22 253.00 287.00 253.00 282.30 2.7M
2021-09-17 235.50 251.80 233.95 247.00 1.3M
2021-09-16 242.00 242.30 233.70 235.50 1.2M
2021-09-15 269.39 269.39 240.20 240.92 2.2M
2021-09-14 252.67 273.80 252.67 270.00 1.6M
2021-09-13 260.89 263.00 252.27 252.67 0.7M
2021-09-10 263.84 264.00 255.15 259.89 0.6M
2021-09-09 253.78 268.80 252.00 262.68 1.0M
2021-09-08 258.84 263.99 253.23 254.64 0.9M
2021-09-07 268.00 268.55 256.42 258.50 1.0M
2021-09-06 263.26 271.50 253.05 268.00 0.8M
2021-09-03 254.02 265.99 250.94 258.00 1.3M
2021-09-02 262.34 268.00 250.02 251.88 1.4M
2021-09-01 268.00 269.20 257.00 265.00 1.0M
2021-08-31 269.54 274.98 266.00 269.79 0.7M
2021-08-30 274.47 281.80 266.64 269.00 1.0M
2021-08-27 280.56 289.29 272.20 274.89 0.9M
2021-08-26 296.12 299.47 277.88 279.00 0.9M
2021-08-25 299.00 299.54 287.01 293.98 0.6M
2021-08-24 291.52 300.99 285.02 294.90 0.8M
2021-08-23 271.02 294.88 270.00 290.74 1.5M
2021-08-20 286.00 288.00 266.66 272.48 1.9M
2021-08-19 297.70 299.88 286.60 290.00 0.9M
2021-08-18 297.19 304.98 295.02 297.02 0.5M
2021-08-17 303.50 310.99 293.23 295.65 0.8M
2021-08-16 306.88 311.97 300.50 304.26 0.7M
2021-08-13 315.01 321.00 301.19 306.88 1.1M
2021-08-12 305.00 322.55 302.85 318.25 1.3M
2021-08-11 308.51 312.00 301.18 302.84 0.8M
2021-08-10 310.00 314.64 298.00 308.50 1.0M
2021-08-09 287.52 312.50 285.55 309.86 1.6M
2021-08-06 305.12 307.54 284.00 287.25 1.6M
2021-08-05 300.00 313.00 296.00 307.39 1.1M
2021-08-04 313.83 318.96 302.00 303.06 1.4M
2021-08-03 312.10 322.03 299.65 315.90 1.1M
2021-08-02 302.87 318.39 302.87 313.88 1.3M
2021-07-30 327.60 327.60 296.99 305.48 1.6M
2021-07-29 328.00 335.00 313.50 330.98 1.3M
2021-07-28 322.51 328.77 303.66 317.00 1.2M
2021-07-27 325.62 340.85 323.22 323.44 1.1M
2021-07-26 331.29 342.00 313.01 326.95 1.4M
2021-07-23 332.13 340.97 330.15 332.50 1.1M
2021-07-22 354.62 356.00 329.00 334.01 1.6M
2021-07-21 335.00 362.80 334.50 355.00 1.4M
2021-07-20 369.00 369.00 330.75 341.44 2.7M
2021-07-19 351.75 375.00 335.88 372.00 2.3M
2021-07-16 381.00 384.00 348.00 361.99 1.9M
2021-07-15 388.88 389.99 373.30 380.45 1.3M
2021-07-14 388.00 397.01 381.32 389.99 1.0M
2021-07-13 395.15 406.68 382.03 388.00 0.9M
2021-07-12 396.00 408.32 384.70 392.88 1.4M
2021-07-09 398.14 408.88 390.03 397.60 0.7M
2021-07-08 416.01 432.18 395.04 401.00 1.1M
2021-07-07 406.00 432.67 403.01 419.58 1.0M
2021-07-06 453.10 458.00 397.50 406.00 1.1M
2021-07-05 423.11 480.00 423.11 454.01 1.0M
2021-07-02 442.00 450.89 422.79 424.00 0.7M
2021-07-01 458.88 468.20 447.00 449.15 0.4M
2021-06-30 446.79 458.77 435.00 454.61 0.4M
2021-06-29 452.88 454.34 435.01 439.99 0.6M
2021-06-28 423.90 456.01 423.83 452.88 0.6M
2021-06-25 399.75 433.33 399.75 429.90 0.6M
2021-06-24 407.51 414.98 393.03 400.00 0.5M
2021-06-23 404.59 418.02 400.07 406.52 0.5M
2021-06-22 385.60 408.30 385.60 404.08 0.6M
2021-06-21 364.01 392.25 363.39 388.88 0.7M
2021-06-18 361.54 383.01 357.01 368.00 0.6M
2021-06-17 342.68 364.88 341.00 361.04 0.6M
2021-06-16 353.61 359.99 340.80 342.84 0.6M
2021-06-15 351.01 364.36 344.30 356.00 0.6M
2021-06-11 364.00 366.85 351.18 352.02 0.6M
2021-06-10 359.33 366.03 350.00 364.95 0.6M
2021-06-09 360.00 363.33 352.20 358.00 0.6M
2021-06-08 378.00 379.89 354.02 361.00 0.5M
2021-06-07 383.55 383.80 367.98 378.39 0.4M
2021-06-04 380.00 387.45 377.00 379.10 0.7M
2021-06-03 396.34 399.46 375.00 380.00 0.7M
2021-06-02 418.00 418.00 396.00 397.11 0.7M
2021-06-01 375.99 420.39 374.00 415.00 1.4M
2021-05-31 366.03 376.50 365.30 374.01 0.5M
2021-05-28 370.08 376.70 360.56 366.03 0.5M
2021-05-27 368.72 373.82 361.61 370.40 0.4M
2021-05-26 375.94 375.94 359.23 366.72 0.5M
2021-05-25 370.80 376.75 368.07 375.99 0.5M
2021-05-24 360.01 376.33 345.21 373.75 0.9M
2021-05-21 365.54 372.00 353.20 362.00 0.8M
2021-05-20 342.48 369.09 341.01 365.45 0.8M
2021-05-19 343.00 357.80 340.26 342.76 0.4M
2021-05-18 346.51 347.71 337.01 346.00 0.4M
2021-05-17 327.21 355.65 326.99 341.50 0.7M
2021-05-14 333.64 336.80 324.16 327.02 0.5M
2021-05-13 323.18 330.50 321.70 328.50 0.6M
2021-05-12 321.18 329.98 317.17 327.10 0.5M
2021-05-11 317.01 325.80 312.73 324.34 0.4M
2021-05-10 323.00 326.88 316.00 319.02 0.5M
2021-05-07 335.30 335.30 316.00 317.60 0.6M
2021-05-06 328.91 341.94 328.28 335.30 0.6M
2021-04-30 348.17 348.88 322.60 333.65 0.8M
2021-04-29 327.67 339.46 321.01 335.14 0.7M
2021-04-28 330.90 335.50 323.00 324.40 0.6M
2021-04-27 319.90 332.00 319.01 328.09 1.0M
2021-04-26 339.85 344.00 319.00 322.00 1.4M
2021-04-23 344.01 350.12 339.50 339.83 0.9M
2021-04-22 345.70 353.99 340.12 347.25 1.6M
2021-04-21 360.00 364.00 333.00 349.00 2.5M
2021-04-20 305.19 325.15 305.18 317.00 0.6M
2021-04-19 293.19 307.98 293.19 305.16 0.3M
2021-04-16 297.20 309.88 293.19 294.61 0.4M
2021-04-15 300.98 304.99 295.50 299.70 0.3M
2021-04-14 290.77 301.00 290.26 299.88 0.6M
2021-04-13 285.02 293.97 285.02 287.22 0.4M
2021-04-12 290.99 298.92 285.83 289.77 0.5M
2021-04-09 287.77 296.70 281.28 290.10 1.0M
2021-04-08 285.32 288.57 282.54 284.20 0.4M
2021-04-07 290.44 291.00 281.60 285.69 0.3M
2021-04-06 294.00 301.97 288.00 288.10 0.4M
2021-04-02 288.00 301.85 288.00 290.86 0.5M
2021-04-01 284.82 293.70 282.00 290.00 0.7M
2021-03-31 283.00 294.00 281.99 290.37 0.3M
2021-03-30 271.00 295.00 271.00 281.22 0.5M
2021-03-29 277.77 279.98 270.88 275.00 0.3M
2021-03-26 272.99 283.80 269.36 273.35 0.3M
2021-03-25 272.44 278.21 268.50 271.00 0.4M
2021-03-24 260.02 277.69 256.55 275.85 0.6M
2021-03-23 261.99 263.50 256.00 260.58 0.2M
2021-03-22 262.45 267.43 255.21 259.80 0.2M
2021-03-19 258.98 266.88 257.12 263.00 0.3M
2021-03-18 258.33 265.75 255.12 260.99 0.2M
2021-03-17 246.55 264.88 245.30 259.81 0.3M
2021-03-16 239.70 252.00 239.70 249.58 0.3M
2021-03-15 248.00 248.00 235.00 241.98 0.6M
2021-03-12 253.18 254.03 242.93 249.07 0.3M
2021-03-11 243.71 257.00 237.96 253.38 0.6M
2021-03-10 246.79 260.00 240.00 241.89 0.6M
2021-03-09 268.00 269.36 237.10 239.60 0.9M
2021-03-08 285.00 294.00 269.05 269.90 0.5M
2021-03-05 280.00 285.91 269.98 284.91 0.4M
2021-03-04 294.20 299.78 281.18 284.18 0.7M
2021-03-03 280.30 296.00 277.00 294.09 0.6M
2021-03-02 282.00 299.60 277.00 282.70 0.8M
2021-03-01 272.60 288.49 271.46 277.45 0.8M
2021-02-26 275.01 285.00 263.86 270.00 0.6M
2021-02-25 284.00 291.31 267.51 279.98 1.0M
2021-02-24 286.24 300.80 282.01 287.00 1.0M
2021-02-23 283.31 289.69 272.00 285.01 0.4M
2021-02-22 278.57 290.00 270.03 283.35 0.6M
2021-02-19 264.99 287.99 262.01 282.80 0.9M
2021-02-18 295.00 295.97 257.35 262.50 1.4M
2021-02-10 281.98 295.88 278.07 293.29 0.6M
2021-02-09 284.00 287.80 275.20 282.33 0.7M
2021-02-08 284.11 289.99 277.35 283.87 0.5M
2021-02-05 277.81 293.75 276.00 284.30 0.6M
2021-02-04 292.02 295.47 273.00 275.70 0.7M
2021-02-03 288.00 297.44 280.00 292.79 0.6M
2021-02-02 285.00 293.99 271.45 289.41 0.8M
2021-02-01 287.78 292.39 277.07 282.97 0.8M
2021-01-29 294.50 308.45 285.00 289.03 0.6M
2021-01-28 296.76 309.28 290.00 294.70 0.8M
2021-01-27 315.00 316.00 297.01 301.15 0.5M
2021-01-26 347.00 349.99 313.89 314.00 0.7M
2021-01-25 326.80 338.88 325.50 337.24 0.7M
2021-01-22 300.00 330.00 300.00 325.75 0.6M
2021-01-21 318.88 318.88 301.90 304.53 0.6M
2021-01-20 296.01 318.88 295.00 314.80 0.5M
2021-01-19 302.80 302.80 290.10 298.99 0.5M
2021-01-18 300.00 309.99 296.00 302.80 0.6M
2021-01-15 307.50 307.50 293.00 302.00 0.4M
2021-01-14 280.00 309.63 277.78 303.00 1.2M
2021-01-13 286.00 292.18 266.98 281.65 1.2M
2021-01-12 286.51 296.59 279.03 287.00 0.9M
2021-01-11 256.51 291.70 253.84 286.00 1.3M
2021-01-08 266.80 271.87 249.15 260.00 0.9M
2021-01-07 274.01 285.00 266.01 266.18 1.0M
2021-01-06 263.79 277.00 256.50 272.00 1.3M
2021-01-05 251.00 265.56 250.02 260.20 1.1M
2021-01-04 251.94 262.50 250.10 251.52 0.9M