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
2022-12-30 130.27 130.86 125.96 126.87 0.8M
2022-12-29 128.78 132.88 128.77 130.27 0.7M
2022-12-28 128.99 132.73 128.46 129.00 0.9M
2022-12-27 124.95 130.19 122.95 130.07 1.0M
2022-12-26 124.11 127.05 122.62 124.89 0.8M
2022-12-23 120.30 124.83 120.30 124.69 0.7M
2022-12-22 120.81 124.32 119.80 121.28 0.6M
2022-12-21 120.27 122.82 118.83 121.14 0.6M
2022-12-20 120.96 121.79 118.91 119.85 0.7M
2022-12-19 126.38 126.38 121.07 121.14 1.2M
2022-12-16 130.87 132.20 125.84 126.38 1.1M
2022-12-15 132.87 132.87 129.44 131.98 0.6M
2022-12-14 131.54 133.56 130.74 131.78 0.7M
2022-12-13 134.23 136.58 132.13 132.53 1.1M
2022-12-12 135.91 139.60 134.03 134.64 1.1M
2022-12-09 133.23 137.58 131.07 136.64 2.0M
2022-12-08 131.77 134.90 130.95 133.22 1.4M
2022-12-07 129.40 135.22 127.44 132.71 2.2M
2022-12-06 125.91 130.59 124.83 129.42 1.5M
2022-12-05 128.86 128.97 124.16 126.35 1.5M
2022-12-02 127.93 130.07 126.34 127.44 1.3M
2022-12-01 125.50 128.79 121.01 128.33 3.0M
2022-11-30 133.42 134.21 123.42 123.89 3.9M
2022-11-29 124.73 130.47 124.24 126.95 2.1M
2022-11-28 123.42 128.78 123.29 124.47 1.0M
2022-11-25 127.21 127.81 124.63 126.63 1.0M
2022-11-24 128.88 130.20 126.26 127.24 1.0M
2022-11-23 128.19 128.63 125.57 126.92 1.8M
2022-11-22 132.44 132.44 128.05 128.66 1.5M
2022-11-21 136.24 136.24 128.86 132.15 3.0M
2022-11-18 136.42 141.14 134.24 136.54 3.0M
2022-11-17 134.23 137.38 133.03 135.17 2.2M
2022-11-16 136.38 138.47 133.70 136.04 1.7M
2022-11-15 138.22 138.22 131.81 137.19 3.6M
2022-11-14 135.57 140.27 132.56 138.25 1.7M
2022-11-11 140.94 142.62 135.80 136.09 2.0M
2022-11-10 139.46 144.22 135.79 136.91 2.1M
2022-11-09 140.53 143.32 137.92 140.07 1.4M
2022-11-08 146.31 146.31 137.38 139.60 3.3M
2022-11-07 146.98 150.34 144.11 146.54 1.9M
2022-11-04 150.04 151.30 145.40 148.02 2.3M
2022-11-03 145.77 155.43 143.42 150.04 3.1M
2022-11-02 145.02 151.51 141.69 147.25 2.8M
2022-11-01 149.66 152.29 136.75 145.97 4.9M
2022-10-31 154.36 155.69 146.69 149.66 3.1M
2022-10-28 158.39 164.05 152.34 154.36 2.5M
2022-10-27 161.85 165.10 154.94 159.33 2.2M
2022-10-26 154.70 169.86 154.59 160.91 3.2M
2022-10-25 162.12 166.11 153.09 156.31 3.8M
2022-10-24 161.07 173.15 152.89 167.79 4.7M
2022-10-21 146.38 169.46 145.05 166.11 4.5M
2022-10-20 144.97 155.71 143.62 148.45 4.6M
2022-10-19 147.67 152.34 144.64 146.60 4.1M
2022-10-18 141.60 153.61 138.60 151.75 7.4M
2022-10-17 144.30 145.64 132.89 141.76 10.9M
2022-10-14 104.67 122.33 104.67 122.33 5.8M
2022-10-13 96.64 105.24 96.64 101.94 2.6M
2022-10-12 99.10 99.57 93.15 98.65 2.2M
2022-10-11 101.46 102.48 97.99 98.95 1.7M
2022-10-10 106.63 108.05 101.35 102.01 2.1M
2022-09-30 105.37 109.80 105.37 106.62 2.4M
2022-09-29 101.42 109.13 100.66 106.39 3.5M
2022-09-28 101.15 104.45 100.34 101.20 2.6M
2022-09-27 92.25 102.23 92.25 101.95 3.0M
2022-09-26 91.97 93.54 91.28 92.25 0.8M
2022-09-23 91.95 94.36 91.42 92.72 1.1M
2022-09-22 93.80 95.09 92.30 92.30 0.8M
2022-09-21 95.87 95.87 92.95 94.08 1.2M
2022-09-20 96.08 97.26 95.03 96.18 0.9M
2022-09-19 98.12 99.77 95.02 96.08 1.8M
2022-09-16 100.88 101.69 98.39 100.00 1.6M
2022-09-15 101.90 102.35 99.50 101.76 1.7M
2022-09-14 98.40 102.01 98.01 101.26 1.2M
2022-09-13 104.03 105.77 100.34 100.50 2.1M
2022-09-09 101.13 104.54 101.13 102.20 2.1M
2022-09-08 102.45 102.60 100.01 100.04 1.3M
2022-09-07 98.49 103.89 96.98 102.45 2.5M
2022-09-06 100.67 100.67 96.95 98.49 2.9M
2022-09-05 103.03 109.62 100.02 101.20 4.8M
2022-09-02 97.32 98.32 95.97 96.90 1.0M
2022-09-01 95.98 99.32 94.81 96.90 1.4M
2022-08-31 95.50 97.65 94.50 96.01 1.4M
2022-08-30 95.01 96.62 93.96 95.97 1.1M
2022-08-29 96.11 98.99 94.70 95.30 2.0M
2022-08-26 93.97 99.20 93.97 95.07 3.3M
2022-08-25 89.59 91.68 89.50 91.24 1.1M
2022-08-24 94.66 94.66 89.29 89.46 2.3M
2022-08-23 95.85 96.30 94.26 94.66 1.3M
2022-08-22 96.72 97.25 94.84 95.85 1.8M
2022-08-19 98.73 101.80 97.45 97.76 1.6M
2022-08-18 100.24 100.60 97.71 98.73 1.1M
2022-08-17 99.97 100.89 98.87 100.01 0.9M
2022-08-16 101.34 101.34 99.72 100.00 0.7M
2022-08-15 101.66 102.47 100.02 101.02 1.1M
2022-08-12 104.05 104.28 102.11 102.50 1.0M
2022-08-11 100.14 104.23 100.14 104.15 1.7M
2022-08-10 100.18 102.41 99.62 100.30 0.9M
2022-08-09 101.07 101.44 99.34 100.87 1.2M
2022-08-08 102.89 104.76 101.08 101.44 1.4M
2022-08-05 99.34 102.97 99.34 102.70 1.9M
2022-08-04 96.64 100.67 96.57 99.32 2.0M
2022-08-03 97.12 99.08 95.69 95.81 1.8M
2022-08-02 99.65 99.99 96.11 97.07 1.9M
2022-08-01 99.03 101.15 96.02 100.13 1.6M
2022-07-29 102.35 102.69 97.99 99.03 2.5M
2022-07-28 103.73 104.21 102.35 102.53 1.8M
2022-07-27 106.43 106.44 102.15 102.87 3.7M
2022-07-26 118.36 118.36 102.81 106.48 5.2M
2022-07-25 120.28 124.56 118.79 119.80 0.8M
2022-07-22 121.04 124.56 118.97 119.31 1.2M
2022-07-21 118.26 123.79 117.32 121.04 1.1M
2022-07-20 116.56 118.77 116.25 118.09 1.1M
2022-07-19 118.90 120.77 115.64 116.03 1.3M
2022-07-18 119.53 122.15 117.13 119.52 1.1M
2022-07-15 122.55 123.49 119.38 119.39 1.0M
2022-07-14 114.75 125.20 114.16 123.87 2.2M
2022-07-13 117.92 119.30 112.77 113.71 1.5M
2022-07-12 124.77 125.20 117.46 117.59 1.2M
2022-07-11 129.75 130.70 124.50 125.91 1.1M
2022-07-08 130.87 133.56 128.79 129.87 1.3M
2022-07-07 140.94 142.28 131.01 131.25 2.7M
2022-07-06 131.54 144.29 131.54 139.74 2.5M
2022-07-05 137.44 138.80 130.28 131.82 1.8M
2022-07-04 132.36 140.74 128.59 138.72 2.3M
2022-07-01 129.97 134.73 127.67 132.42 1.4M
2022-06-30 129.20 131.74 127.71 130.75 1.1M
2022-06-29 132.12 135.79 128.44 129.20 1.1M
2022-06-28 134.36 135.22 128.39 133.02 1.5M
2022-06-27 133.56 136.91 132.09 135.57 1.2M
2022-06-24 133.29 137.36 130.95 132.94 1.1M
2022-06-23 132.32 134.23 130.28 133.27 0.8M
2022-06-22 136.05 138.86 131.01 132.32 1.3M
2022-06-21 137.08 142.28 135.27 136.52 1.2M
2022-06-20 139.09 143.86 137.09 138.12 1.0M
2022-06-17 136.42 141.27 133.60 139.32 1.3M
2022-06-16 134.90 141.81 133.03 138.26 1.4M
2022-06-15 128.85 135.91 127.94 134.90 1.9M
2022-06-14 129.64 131.34 125.58 127.74 1.1M
2022-06-13 132.89 134.22 129.07 131.88 1.3M
2022-06-10 126.30 134.63 125.25 134.63 2.3M
2022-06-09 130.22 133.29 125.73 126.07 1.2M
2022-06-08 126.81 134.20 126.04 131.88 1.8M
2022-06-07 131.42 131.51 126.04 126.92 1.4M
2022-06-06 134.09 137.55 130.87 131.78 1.8M
2022-06-02 127.85 134.76 125.76 132.36 1.6M
2022-06-01 123.34 130.20 122.50 128.87 1.8M
2022-05-31 111.71 123.79 111.71 123.29 1.6M
2022-05-30 111.78 113.42 108.30 112.75 0.8M
2022-05-27 112.42 114.36 111.87 112.26 0.5M
2022-05-26 114.95 114.95 110.82 111.40 0.7M
2022-05-25 115.13 116.69 114.15 114.95 0.5M
2022-05-24 119.60 121.24 115.03 115.12 0.7M
2022-05-23 120.29 122.14 118.93 120.18 0.7M
2022-05-20 117.94 123.21 117.94 120.80 0.6M
2022-05-19 114.09 118.40 113.97 118.15 0.5M
2022-05-18 117.28 120.12 116.33 117.05 0.4M
2022-05-17 117.45 118.31 115.10 117.45 0.5M
2022-05-16 120.70 121.27 117.20 117.35 0.5M
2022-05-13 118.85 120.67 116.78 119.73 0.6M
2022-05-12 116.12 120.66 116.12 117.63 0.7M
2022-05-11 112.38 120.60 111.79 116.64 1.0M
2022-05-10 108.73 114.76 107.42 112.94 0.8M
2022-05-09 112.68 114.09 108.07 109.66 1.0M
2022-05-06 110.88 115.03 109.40 112.08 0.8M
2022-05-05 109.40 116.34 108.73 114.15 1.2M
2022-04-29 99.10 108.05 99.10 107.05 1.1M
2022-04-28 101.66 101.87 97.96 100.04 0.7M
2022-04-27 101.34 102.00 95.64 101.45 1.1M
2022-04-26 101.81 105.44 100.01 100.97 0.8M
2022-04-25 106.71 108.05 100.81 102.01 1.0M
2022-04-22 110.29 112.30 108.39 109.48 0.6M
2022-04-21 114.09 116.64 110.09 110.29 0.8M
2022-04-20 117.46 119.46 114.43 115.00 0.5M
2022-04-19 119.80 121.80 117.46 118.44 0.4M
2022-04-18 175.99 181.56 171.01 178.76 0.4M
2022-04-15 177.00 178.30 172.50 174.65 0.3M
2022-04-14 179.70 182.74 176.04 178.30 0.4M
2022-04-13 183.30 184.95 178.71 178.71 0.3M
2022-04-12 181.24 185.90 179.00 185.37 0.3M
2022-04-11 191.15 191.15 181.00 182.60 0.4M
2022-04-08 198.39 200.96 190.09 191.21 0.4M
2022-04-07 206.40 208.85 197.00 197.80 0.4M
2022-04-06 207.00 208.00 202.23 207.21 0.3M
2022-04-01 207.06 210.00 202.12 207.33 0.4M
2022-03-31 218.10 219.88 206.00 208.56 0.6M
2022-03-30 208.00 219.90 208.00 218.09 0.5M
2022-03-29 205.84 212.59 203.68 207.49 0.3M
2022-03-28 209.26 210.66 205.02 205.62 0.4M
2022-03-25 221.99 221.99 209.31 209.40 0.6M
2022-03-24 218.00 220.99 214.55 219.80 0.4M
2022-03-23 205.99 221.99 202.41 218.86 0.9M
2022-03-22 207.04 210.95 203.00 206.97 0.5M
2022-03-21 191.00 208.60 190.85 207.90 1.0M
2022-03-18 189.02 192.77 186.63 191.90 0.6M
2022-03-17 176.99 194.99 176.98 189.02 0.9M
2022-03-16 187.00 191.76 165.98 175.00 1.2M
2022-03-15 190.00 192.65 186.11 186.11 0.5M
2022-03-14 203.48 203.51 191.63 191.63 0.4M
2022-03-11 196.61 204.55 195.00 203.70 0.4M
2022-03-10 198.44 203.39 197.99 200.40 0.5M
2022-03-09 197.06 199.31 186.51 192.00 0.5M
2022-03-08 208.85 208.92 196.25 196.94 0.6M
2022-03-07 216.00 216.00 206.00 207.20 0.5M
2022-03-04 207.95 218.00 201.50 215.61 0.8M
2022-03-03 206.00 209.90 205.75 208.13 0.5M
2022-03-02 208.47 208.47 201.35 205.75 0.4M
2022-03-01 209.71 211.99 207.00 209.00 0.5M
2022-02-28 215.48 218.80 206.94 208.55 1.4M
2022-02-25 199.00 218.02 199.00 215.30 1.6M
2022-02-24 195.00 198.98 192.28 195.63 0.6M
2022-02-23 189.54 195.71 189.01 195.05 0.4M
2022-02-22 192.98 192.98 188.02 189.34 0.3M
2022-02-21 195.90 196.98 192.16 193.60 0.4M
2022-02-18 190.69 196.15 190.69 194.72 0.4M
2022-02-17 198.78 198.78 193.44 193.65 0.4M
2022-02-16 198.66 198.88 194.74 197.49 0.4M
2022-02-15 188.45 201.52 186.44 198.00 0.8M
2022-02-14 190.06 192.59 187.00 188.51 0.5M
2022-02-11 195.01 196.43 190.21 192.35 0.5M
2022-02-10 197.28 198.47 192.32 197.01 0.7M
2022-02-09 190.50 197.50 188.68 197.37 0.6M
2022-02-08 191.56 195.00 187.02 190.08 0.5M
2022-02-07 190.01 197.00 188.88 192.43 0.7M
2022-01-28 192.00 192.88 186.09 187.44 0.8M
2022-01-27 190.50 194.98 186.37 186.55 0.9M
2022-01-26 194.00 194.85 186.30 190.50 1.0M
2022-01-25 204.21 205.57 190.58 191.54 1.6M
2022-01-24 201.98 206.38 197.89 203.60 0.6M
2022-01-21 211.00 211.01 200.00 201.00 0.8M
2022-01-20 217.89 218.98 209.51 210.00 1.0M
2022-01-19 217.99 221.99 217.31 218.20 0.5M
2022-01-18 230.00 230.79 218.02 219.25 1.1M
2022-01-17 235.00 236.41 226.60 228.47 0.8M
2022-01-14 243.00 243.00 230.11 234.28 1.1M
2022-01-13 229.27 248.99 229.27 239.17 1.8M
2022-01-12 220.88 233.30 220.00 231.40 1.2M
2022-01-11 233.15 234.00 212.50 216.98 1.6M
2022-01-10 230.18 235.08 222.50 234.28 0.6M
2022-01-07 235.99 237.01 229.05 230.25 0.5M
2022-01-06 236.53 237.50 230.33 234.79 0.5M
2022-01-05 239.49 240.49 234.56 236.40 0.5M
2022-01-04 249.89 249.89 236.21 239.24 0.7M