塞力医疗 (603716) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	30.10	31.80	1.73	5.75%	30.10	32.39	461478	145727	24.16%
2025-09-15	31.46	30.07	-1.24	-3.96%	29.78	31.52	423493	128744	22.17%
2025-09-12	28.57	31.31	2.85	10.01%	28.57	31.31	523600	159600	27.41%
2025-09-11	28.00	28.46	-0.24	-0.84%	26.71	28.69	288170	79681	15.09%
2025-09-10	27.59	28.70	1.10	3.99%	27.18	29.18	250509	71852	13.11%
2025-09-09	28.50	27.60	-1.19	-4.13%	27.46	29.36	216036	60895	11.31%
2025-09-08	29.37	28.79	0.14	0.49%	28.61	29.45	201578	58335	10.55%
2025-09-05	28.85	28.65	-0.35	-1.21%	27.04	28.88	289166	80869	15.14%
2025-09-04	29.30	29.00	-0.67	-2.26%	28.32	30.45	256819	75861	13.44%
2025-09-03	30.40	29.67	-0.88	-2.88%	29.56	30.90	228903	68992	11.98%
2025-09-02	33.20	30.55	-2.98	-8.89%	30.18	33.20	434854	135115	22.77%
2025-09-01	32.51	33.53	-0.42	-1.24%	32.50	35.09	398273	135045	20.85%
2025-08-29	32.20	33.95	0.85	2.57%	32.08	35.12	502579	170043	26.31%
2025-08-28	33.66	33.10	-0.05	-0.15%	31.98	33.88	318691	104468	16.68%
2025-08-27	36.40	33.15	-3.25	-8.93%	33.15	36.51	484652	167106	25.37%
2025-08-26	34.67	36.40	1.73	4.99%	34.60	38.12	707469	259203	37.04%
2025-08-25	32.10	34.67	3.15	9.99%	32.10	34.67	451770	153682	23.65%
2025-08-22	28.49	31.52	2.87	10.02%	27.69	31.52	614260	186131	32.16%
2025-08-21	28.86	28.65	-0.55	-1.88%	28.47	29.84	285781	82876	14.96%
2025-08-20	30.37	29.20	-2.20	-7.01%	29.01	30.86	472144	140859	24.72%
2025-08-19	29.80	31.40	1.53	5.12%	29.51	32.86	616702	197741	32.29%
2025-08-18	28.38	29.87	1.46	5.14%	27.80	30.51	409070	118726	21.42%
2025-08-15	28.80	28.41	-1.09	-3.69%	27.85	29.00	358317	101724	18.76%
2025-08-14	30.35	29.50	-1.59	-5.11%	29.50	30.98	374244	112626	19.59%
2025-08-13	29.04	31.09	1.91	6.55%	28.59	31.31	556219	167142	29.12%
2025-08-12	31.30	29.18	-1.18	-3.89%	28.88	31.30	455022	134584	23.82%
2025-08-11	27.59	30.36	2.76	10.00%	27.55	30.36	518204	152820	27.13%
2025-08-08	27.11	27.60	0.20	0.73%	26.20	28.40	358789	98545	18.78%
2025-08-07	27.77	27.40	-0.65	-2.32%	27.22	29.32	443295	124733	23.21%
2025-08-06	29.85	28.05	-1.45	-4.92%	27.90	30.29	386117	109949	20.21%
2025-08-05	28.97	29.50	-0.15	-0.51%	28.23	29.90	362687	105528	18.99%
2025-08-04	31.29	29.65	-2.23	-6.99%	28.69	31.29	474515	140789	24.84%
2025-08-01	29.90	31.88	1.86	6.20%	29.85	32.50	488318	154289	25.56%
2025-07-31	29.80	30.02	-0.87	-2.82%	29.38	32.00	406205	124157	21.27%
2025-07-30	30.36	30.89	-0.73	-2.31%	30.00	32.96	444312	138470	23.26%
2025-07-29	32.82	31.62	-1.53	-4.62%	31.00	33.53	538823	173530	28.21%
2025-07-28	29.99	33.15	1.93	6.18%	29.03	33.15	643616	200665	33.69%
2025-07-25	30.00	31.22	0.82	2.70%	30.00	33.44	666319	214706	34.88%
2025-07-24	28.80	30.40	1.93	6.78%	27.29	30.77	728514	211698	38.14%
2025-07-23	25.36	28.47	2.59	10.01%	25.18	28.47	552502	154243	28.92%
2025-07-22	25.00	25.88	0.42	1.65%	25.00	27.36	610252	159066	31.95%
2025-07-21	23.70	25.46	1.76	7.43%	23.45	25.96	566283	139793	29.65%
2025-07-18	24.00	23.70	-0.14	-0.59%	22.81	24.70	584378	137888	30.59%
2025-07-17	22.34	23.84	2.17	10.01%	22.34	23.84	540989	127166	28.32%
2025-07-16	20.91	21.67	-0.73	-3.26%	20.20	23.13	608075	130605	31.83%
2025-07-15	24.45	22.40	-2.49	-10.00%	22.40	24.80	240245	55370	12.58%
2025-07-14	25.70	24.89	-0.84	-3.26%	24.42	27.28	517327	132891	27.08%
2025-07-11	25.61	25.73	0.12	0.47%	23.80	26.25	638391	159520	33.42%
2025-07-10	23.03	25.61	2.33	10.01%	23.00	25.61	561630	140430	29.40%
2025-07-09	21.44	23.28	2.09	9.86%	21.44	23.31	788919	179862	41.30%
2025-07-08	22.01	21.19	-1.34	-5.95%	21.00	23.60	932590	208667	48.82%
2025-07-07	21.90	22.53	1.45	6.88%	21.50	23.19	875039	197657	45.81%
2025-07-04	21.08	21.08	1.92	10.02%	21.08	21.08	49876	10513	2.61%
2025-07-03	17.98	19.16	1.74	9.99%	17.70	19.16	256028	47882	13.40%
2025-07-02	16.18	17.42	1.58	9.97%	16.01	17.42	459373	78291	24.05%
2025-07-01	14.47	15.84	1.44	10.00%	14.32	15.84	570484	89215	29.87%
2025-06-30	13.81	14.40	0.49	3.52%	13.78	14.69	397023	56301	20.78%
2025-06-27	13.54	13.91	0.33	2.43%	13.51	14.20	391436	54367	20.49%
2025-06-26	13.42	13.58	0.01	0.07%	13.35	13.88	288312	39275	15.09%
2025-06-25	13.52	13.57	0.14	1.04%	13.26	13.78	284358	38288	14.89%
2025-06-24	13.37	13.43	0.06	0.45%	13.22	13.66	454368	60930	23.79%
2025-06-23	12.15	13.37	1.22	10.04%	11.65	13.37	405923	52248	21.25%
2025-06-20	12.39	12.15	-0.25	-2.02%	11.96	12.88	257169	31653	13.46%
2025-06-19	13.16	12.40	-0.71	-5.42%	12.36	13.40	353472	45159	18.50%
2025-06-18	13.28	13.11	-0.44	-3.25%	13.07	13.99	491170	66295	25.71%
2025-06-17	13.35	13.55	0.81	6.36%	13.18	14.01	622987	85602	32.61%
2025-06-16	12.39	12.74	0.30	2.41%	11.96	12.83	256333	32312	13.42%
2025-06-13	13.02	12.44	-0.91	-6.82%	12.36	13.68	382910	48943	20.05%
2025-06-12	12.95	13.35	0.00	0.00%	12.66	13.84	477083	63304	24.98%
2025-06-11	14.80	13.35	-0.11	-0.82%	13.22	14.81	751362	106880	39.33%
2025-06-10	13.40	13.46	1.22	9.97%	13.39	13.46	248874	33470	13.03%
2025-06-09	12.39	12.24	0.06	0.49%	12.18	12.60	248034	30761	12.98%