伟思医疗

688580
🏛️ 中国 →
49.59
最后更新: 2025-09-30
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 48.91 48.91 48.17 48.44 87.4K
09:35 48.52 48.72 48.43 48.61 38.3K
09:40 48.72 48.89 48.60 48.60 36.1K
09:45 48.58 48.69 48.46 48.67 48.5K
09:50 48.54 48.54 48.30 48.39 47.1K
09:55 48.33 48.40 48.20 48.35 81.5K
10:00 48.38 48.38 48.25 48.30 18.8K
10:05 48.37 48.60 48.28 48.59 31.8K
10:10 48.59 48.66 48.55 48.66 6.9K
10:15 48.66 48.86 48.66 48.85 16.8K
10:20 48.91 48.92 48.68 48.90 14.6K
10:25 48.94 49.02 48.87 48.87 14.1K
10:30 48.89 48.99 48.89 48.99 12.1K
10:35 48.96 48.96 48.80 48.93 12.9K
10:40 48.86 48.94 48.81 48.84 13.7K
10:45 48.90 48.90 48.82 48.84 9.5K
10:50 48.85 48.86 48.85 48.86 4.9K
10:55 48.85 48.93 48.85 48.87 5.4K
11:00 48.82 49.10 48.82 49.09 18.5K
11:05 48.95 49.11 48.95 48.96 15.1K
11:10 48.95 49.08 48.89 49.08 9.5K
11:15 49.05 49.06 48.95 48.95 4.1K
11:20 48.97 49.10 48.96 49.01 25.1K
11:25 48.95 49.08 48.90 49.08 7.7K
13:00 49.05 49.11 48.92 48.92 32.2K
13:05 48.92 48.92 48.89 48.89 7.2K
13:10 48.89 49.00 48.89 48.98 5.3K
13:15 49.00 49.01 48.98 49.01 7.9K
13:20 49.02 49.08 49.01 49.01 4.9K
13:25 49.00 49.00 48.97 48.99 7.6K
13:30 48.99 48.99 48.88 48.90 12.5K
13:35 48.85 48.90 48.82 48.90 8.3K
13:40 48.86 48.90 48.85 48.90 5.9K
13:45 48.89 48.97 48.81 48.97 10.8K
13:50 48.97 48.97 48.81 48.84 9.9K
13:55 48.83 48.86 48.62 48.66 21.1K
14:00 48.66 48.72 48.62 48.72 5.1K
14:05 48.75 48.79 48.74 48.79 7.1K
14:10 48.78 48.82 48.60 48.65 10.9K
14:15 48.66 48.85 48.66 48.74 17.4K
14:20 48.75 48.83 48.72 48.72 7.2K
14:25 48.66 48.70 48.60 48.64 15.0K
14:30 48.64 48.72 48.62 48.63 10.7K
14:35 48.61 48.75 48.57 48.59 27.8K
14:40 48.59 48.75 48.59 48.73 34.9K
14:45 48.74 48.80 48.71 48.72 8.8K
14:50 48.73 48.79 48.66 48.67 14.5K
14:55 48.73 48.73 48.58 48.58 5.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 48.90 49.80 48.68 49.59 1.0M
2025-09-29 48.66 49.25 47.81 49.25 0.8M
2025-09-26 48.91 49.11 48.17 48.41 0.9M
2025-09-25 49.09 50.10 48.91 49.00 1.2M
2025-09-24 48.44 49.60 48.38 49.54 1.1M
2025-09-23 49.55 49.66 47.15 48.52 1.6M
2025-09-22 49.97 50.36 49.08 49.55 1.0M
2025-09-19 50.57 51.43 49.24 49.55 1.5M
2025-09-18 52.33 52.98 50.52 51.03 1.9M
2025-09-17 52.00 52.48 51.50 52.18 1.3M
2025-09-16 50.78 52.38 50.77 52.18 1.4M
2025-09-15 50.88 51.36 50.50 50.77 1.0M
2025-09-12 51.30 51.45 50.15 50.88 1.7M
2025-09-11 50.90 51.18 49.21 51.14 1.8M
2025-09-10 51.22 52.10 51.05 51.15 0.9M
2025-09-09 54.49 54.49 51.01 51.25 1.8M
2025-09-08 51.50 54.80 51.20 53.92 2.7M
2025-09-05 51.38 51.77 49.71 51.60 1.4M
2025-09-04 51.99 52.41 49.61 50.80 1.9M
2025-09-03 51.95 52.16 50.70 51.20 1.6M
2025-09-02 53.35 53.76 50.66 51.25 2.5M
2025-09-01 52.53 53.79 52.00 53.58 2.6M
2025-08-29 52.65 53.65 52.34 52.96 2.2M
2025-08-28 53.89 54.50 51.40 52.60 3.3M
2025-08-27 54.90 55.50 53.30 53.40 2.6M
2025-08-26 55.50 56.56 54.51 54.90 2.0M
2025-08-25 54.05 56.50 54.05 55.55 2.8M
2025-08-22 54.50 55.36 54.09 54.72 1.9M
2025-08-21 55.88 56.20 53.80 54.12 2.6M
2025-08-20 57.50 57.50 54.80 55.88 2.8M
2025-08-19 55.23 59.50 55.01 57.50 4.1M
2025-08-18 55.74 56.70 54.81 55.78 4.2M
2025-08-15 55.10 56.30 54.18 55.51 3.6M
2025-08-14 55.50 56.98 53.70 54.52 4.7M
2025-08-13 55.00 57.30 53.93 56.00 4.9M
2025-08-12 53.00 56.57 52.66 55.86 5.5M
2025-08-11 52.11 53.84 51.71 53.00 4.9M
2025-08-08 55.00 58.83 52.01 52.73 8.3M
2025-08-07 50.11 56.00 50.11 53.55 7.1M
2025-08-06 48.77 51.57 48.06 50.63 6.3M
2025-08-05 46.53 48.49 46.23 48.46 5.0M
2025-08-04 45.55 46.37 44.00 46.31 2.2M
2025-08-01 46.64 46.64 44.72 45.50 2.6M
2025-07-31 46.95 46.95 45.51 46.24 2.2M
2025-07-30 45.88 46.90 45.50 46.57 2.7M
2025-07-29 44.97 45.99 44.25 45.79 2.4M
2025-07-28 45.01 45.70 44.90 44.98 1.2M
2025-07-25 44.60 45.39 44.21 45.00 1.7M
2025-07-24 44.22 44.88 44.10 44.38 1.9M
2025-07-23 45.55 45.71 43.50 44.14 3.7M
2025-07-22 46.80 47.80 46.21 47.05 2.1M
2025-07-21 46.70 47.50 46.70 46.94 1.7M
2025-07-18 47.56 47.58 46.10 46.66 1.6M
2025-07-17 46.61 47.21 46.61 46.99 1.5M
2025-07-16 45.94 47.26 45.64 46.98 2.3M
2025-07-15 45.99 46.13 44.63 45.94 1.7M
2025-07-14 45.52 45.98 45.13 45.69 1.1M
2025-07-11 45.47 45.78 44.70 45.55 1.2M
2025-07-10 45.01 45.37 44.33 45.00 1.1M
2025-07-09 45.78 45.88 44.88 45.03 1.5M
2025-07-08 45.56 46.25 45.21 45.61 1.4M
2025-07-07 46.36 46.36 45.15 45.60 1.6M
2025-07-04 47.48 48.30 46.00 46.35 3.0M
2025-07-03 46.46 46.62 45.74 45.93 1.3M
2025-07-02 47.16 47.60 45.86 46.44 2.8M
2025-07-01 46.50 50.50 45.88 47.90 4.3M
2025-06-30 44.98 46.80 44.90 46.49 2.6M
2025-06-27 44.57 45.19 44.30 44.37 1.4M
2025-06-26 44.62 45.28 44.03 44.56 1.3M
2025-06-25 44.04 44.74 43.64 44.60 1.3M
2025-06-24 43.72 44.28 43.23 44.00 1.3M
2025-06-23 42.20 43.50 42.12 43.19 1.2M
2025-06-20 43.30 43.80 42.02 42.07 1.4M
2025-06-19 44.11 44.58 43.28 43.30 1.9M
2025-06-18 45.41 47.18 45.34 45.38 1.7M
2025-06-17 47.06 48.00 45.58 45.65 2.5M
2025-06-16 45.54 46.94 45.01 46.20 1.1M
2025-06-13 47.02 47.21 45.31 45.69 1.8M
2025-06-12 47.18 47.81 47.01 47.39 1.7M
2025-06-11 48.54 48.55 47.50 47.70 2.1M
2025-06-10 47.89 49.14 46.55 48.25 4.0M
2025-06-09 44.88 49.50 44.64 47.96 4.7M
2025-06-06 45.69 46.15 43.71 44.63 1.7M
2025-06-05 45.80 46.42 45.15 45.66 1.5M
2025-06-04 46.33 46.40 45.32 45.57 1.6M
2025-06-03 45.96 47.26 45.91 46.37 1.9M
2025-05-30 47.38 47.78 46.13 46.29 2.4M
2025-05-29 45.00 48.11 44.18 47.78 3.9M
2025-05-28 44.09 45.47 43.97 45.30 2.6M
2025-05-27 44.24 44.89 43.55 43.67 1.6M
2025-05-26 44.65 44.82 43.80 44.81 1.3M
2025-05-23 45.30 46.12 44.01 44.87 1.9M
2025-05-22 47.33 47.35 45.18 45.19 3.3M
2025-05-21 46.72 48.98 46.47 47.93 4.2M
2025-05-20 45.98 47.24 45.95 46.83 2.5M
2025-05-19 47.00 47.46 45.51 46.24 2.1M
2025-05-16 46.18 47.43 46.01 46.83 2.8M
2025-05-15 46.75 46.94 45.74 46.18 1.9M
2025-05-14 47.88 48.16 46.40 46.70 3.5M
2025-05-13 49.50 49.80 47.75 48.05 3.7M
2025-05-12 47.57 48.97 47.20 48.46 4.0M
2025-05-09 49.40 49.77 46.80 47.05 5.9M
2025-05-08 49.00 53.00 48.92 50.20 6.0M
2025-05-07 50.00 54.44 49.53 50.15 8.3M
2025-05-06 50.97 51.50 48.95 49.90 8.9M
2025-04-30 44.65 51.88 44.65 51.38 8.0M
2025-04-29 43.00 44.88 42.70 44.15 3.2M
2025-04-28 42.87 44.55 42.21 43.05 4.4M
2025-04-25 39.49 43.67 39.49 43.37 5.8M
2025-04-24 39.64 39.96 37.25 37.39 3.1M
2025-04-23 39.98 40.90 39.81 39.91 2.1M
2025-04-22 39.99 40.18 38.49 39.80 2.6M
2025-04-21 39.81 40.69 39.31 40.28 1.9M
2025-04-18 40.95 41.87 40.04 40.35 2.8M
2025-04-17 39.18 42.30 39.18 41.36 4.0M
2025-04-16 39.90 40.99 39.10 39.87 3.5M
2025-04-15 39.00 41.08 39.00 40.16 3.0M
2025-04-14 39.93 41.55 39.60 40.05 4.6M
2025-04-11 38.50 40.17 38.12 38.68 4.3M
2025-04-10 36.30 39.39 36.01 38.14 6.1M
2025-04-09 35.57 36.85 31.03 36.00 7.0M
2025-04-08 38.00 39.05 34.72 36.88 7.6M
2025-04-07 39.88 40.58 35.84 38.00 9.6M
2025-04-03 43.30 48.37 43.30 44.80 12.6M
2025-04-02 34.18 41.04 34.00 41.04 6.1M
2025-04-01 33.92 35.49 33.92 34.20 1.5M
2025-03-31 33.98 33.98 32.60 33.92 1.0M
2025-03-28 33.65 34.72 33.65 33.99 1.1M
2025-03-27 33.73 34.45 32.85 33.96 1.0M
2025-03-26 33.41 34.08 33.39 33.78 0.8M
2025-03-25 33.73 34.20 33.37 33.54 1.0M
2025-03-24 34.51 34.79 32.70 33.73 1.9M
2025-03-21 36.15 36.44 34.47 34.52 2.0M
2025-03-20 37.93 37.93 36.23 36.43 1.8M
2025-03-19 36.93 38.97 36.42 37.19 2.5M
2025-03-18 37.16 37.90 36.71 37.01 1.7M
2025-03-17 37.90 38.36 36.70 37.06 2.0M
2025-03-14 35.55 38.18 35.31 37.82 3.6M
2025-03-13 37.70 37.78 35.37 35.42 2.1M
2025-03-12 35.20 38.20 34.70 36.80 4.1M
2025-03-11 35.10 35.60 34.60 35.10 1.8M
2025-03-10 36.00 36.70 35.60 35.87 1.9M
2025-03-07 36.22 37.60 35.14 35.40 2.6M
2025-03-06 34.75 37.73 34.75 36.51 3.9M
2025-03-05 34.50 35.22 33.79 34.61 2.1M
2025-03-04 32.18 34.65 32.12 34.50 2.6M
2025-03-03 31.80 33.06 31.50 32.67 1.8M
2025-02-28 33.15 33.98 31.39 31.55 1.8M
2025-02-27 34.21 34.24 32.68 33.24 2.6M
2025-02-26 34.90 35.12 34.00 34.65 1.5M
2025-02-25 34.66 35.37 33.73 34.82 1.9M
2025-02-24 34.02 36.98 33.08 34.50 3.8M
2025-02-21 32.56 34.38 31.86 34.32 3.1M
2025-02-20 31.57 33.24 31.54 32.68 2.7M
2025-02-19 30.38 32.16 30.02 31.58 1.7M
2025-02-18 31.65 31.66 30.11 30.27 1.5M
2025-02-17 31.59 32.48 31.03 31.56 2.4M
2025-02-14 29.71 31.71 29.70 30.97 1.8M
2025-02-13 30.23 30.61 29.87 29.87 0.9M
2025-02-12 30.31 31.33 29.77 30.56 1.5M
2025-02-11 30.30 31.28 29.70 30.37 1.8M
2025-02-10 28.88 30.09 28.69 29.95 1.3M
2025-02-07 29.00 29.34 28.47 28.79 1.1M
2025-02-06 27.87 28.78 27.46 28.46 0.8M
2025-02-05 27.11 27.92 26.85 27.75 0.6M
2025-01-27 27.15 27.42 26.69 27.02 0.4M
2025-01-24 26.28 27.09 26.28 27.00 0.5M
2025-01-23 27.18 27.49 26.90 26.90 0.6M
2025-01-22 27.22 27.23 26.80 26.87 0.5M
2025-01-21 27.60 27.60 26.91 27.22 0.4M
2025-01-20 26.99 27.65 26.84 27.49 0.6M
2025-01-17 26.85 27.09 26.58 26.78 0.5M
2025-01-16 27.10 27.48 26.70 26.89 0.7M
2025-01-15 27.26 27.41 26.88 27.12 0.6M
2025-01-14 26.00 27.33 25.99 27.30 1.0M
2025-01-13 26.80 26.89 25.68 25.92 1.0M
2025-01-10 27.32 27.82 26.40 26.53 0.6M
2025-01-09 27.04 27.68 26.77 27.26 0.6M
2025-01-08 27.28 28.25 26.78 27.37 1.1M
2025-01-07 26.15 27.29 26.00 26.78 0.8M
2025-01-06 27.11 27.46 26.21 26.75 0.6M
2025-01-03 27.40 27.64 26.70 26.76 0.6M
2025-01-02 27.94 28.22 27.06 27.35 0.5M