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
2026-08-06	16.82	17.56	0.77	4.59%	16.40	18.47	469617	81736	20.80%
2026-08-05	16.40	16.79	0.15	0.90%	16.25	16.99	266542	44403	11.80%
2026-08-04	16.22	16.64	0.55	3.42%	16.05	17.03	299245	49702	13.25%
2026-08-03	15.90	16.09	0.20	1.26%	15.71	16.17	177493	28387	7.86%
2026-07-31	14.80	15.89	0.52	3.38%	14.80	15.94	265448	41493	11.76%
2026-07-30	15.66	15.37	-0.44	-2.78%	15.31	16.37	307895	48728	13.64%
2026-07-29	16.66	15.81	-0.62	-3.77%	14.97	16.70	438578	69065	19.42%
2026-07-28	15.50	16.43	1.49	9.97%	15.25	16.43	243604	39221	10.79%
2026-07-27	13.23	14.94	1.36	10.01%	13.20	14.94	145036	21367	6.42%
2026-07-24	14.21	13.58	-0.82	-5.69%	13.58	15.28	224207	32280	9.93%
2026-07-23	13.75	14.40	0.47	3.37%	13.52	14.88	228685	32369	10.13%
2026-07-22	13.83	13.93	-0.38	-2.66%	13.45	14.69	203074	28673	8.99%
2026-07-21	15.22	14.31	-1.59	-10.00%	14.31	15.28	269827	38980	11.95%
2026-07-20	14.42	15.90	0.65	4.26%	14.37	16.07	348146	52610	15.42%
2026-07-17	17.05	15.25	-0.87	-5.40%	14.88	17.05	454457	73383	20.13%
2026-07-16	14.36	16.12	1.47	10.03%	14.29	16.12	273854	42228	12.13%
2026-07-15	13.90	14.65	0.53	3.75%	13.82	15.24	181730	26772	8.05%
2026-07-14	13.75	14.12	0.39	2.84%	13.37	14.23	107255	14890	4.75%
2026-07-13	14.20	13.73	-0.63	-4.39%	13.68	14.48	102183	14234	4.53%
2026-07-10	13.26	14.36	0.89	6.61%	13.07	14.76	175779	25043	7.79%
2026-07-09	13.40	13.47	0.07	0.52%	12.92	13.77	87992	11710	3.90%
2026-07-08	13.69	13.40	-0.30	-2.19%	13.34	13.97	90715	12308	4.02%
2026-07-07	14.58	13.70	-1.08	-7.31%	13.70	14.64	125642	17681	5.56%
2026-07-06	14.95	14.78	-0.21	-1.40%	14.71	15.35	133141	19977	5.90%
2026-07-03	14.82	14.99	0.19	1.28%	14.55	15.29	141707	21231	6.28%
2026-07-02	14.87	14.80	-0.07	-0.47%	14.76	15.55	164427	24837	7.28%
2026-07-01	13.79	14.87	0.97	6.98%	13.62	15.02	226867	32848	10.05%
2026-06-30	14.42	13.90	-0.86	-5.83%	13.78	14.77	174479	24666	7.73%
2026-06-29	14.25	14.76	0.37	2.57%	13.87	15.24	186779	27326	8.27%
2026-06-26	14.99	14.39	-1.02	-6.62%	14.35	15.32	145950	21421	6.46%
2026-06-25	16.34	15.41	-1.71	-9.99%	15.41	16.65	213308	33283	9.45%
2026-06-24	16.52	17.12	0.54	3.26%	16.33	17.81	289646	49573	12.83%
2026-06-23	15.65	16.58	1.03	6.62%	15.58	17.11	276776	45863	12.26%
2026-06-22	15.32	15.55	0.03	0.19%	14.69	15.59	97272	14672	4.31%
2026-06-18	15.66	15.52	-0.18	-1.15%	15.46	15.93	61922	9693	2.74%
2026-06-17	15.79	15.70	-0.10	-0.63%	15.59	15.85	45939	7205	2.03%
2026-06-16	16.00	15.80	-0.09	-0.57%	15.56	16.00	45201	7120	2.00%
2026-06-15	15.78	15.89	0.03	0.19%	15.63	16.10	57975	9189	2.57%
2026-06-12	15.61	15.86	0.54	3.52%	15.25	16.14	93163	14697	4.13%
2026-06-11	15.37	15.32	-0.32	-2.05%	15.10	15.63	56921	8700	2.52%
2026-06-10	15.81	15.64	-0.32	-2.01%	15.30	15.96	61051	9499	2.70%
2026-06-09	16.19	15.96	0.01	0.06%	15.38	16.20	61093	9707	2.71%
2026-06-08	15.92	15.95	-0.29	-1.79%	15.70	16.75	95251	15461	4.22%
2026-06-05	16.36	16.24	0.04	0.25%	15.81	16.60	87821	14204	3.89%
2026-06-04	16.60	16.20	-0.47	-2.82%	16.15	16.77	72818	11902	3.23%
2026-06-03	16.88	16.67	-0.31	-1.83%	16.50	16.98	66569	11139	2.95%
2026-06-02	17.27	16.98	-0.30	-1.74%	16.59	17.27	69891	11763	3.10%
2026-06-01	16.70	17.28	0.25	1.47%	16.33	17.52	84278	14432	3.73%
2026-05-29	17.60	17.03	-0.35	-2.01%	16.90	18.00	120302	20941	5.33%
2026-05-28	17.59	17.38	-0.21	-1.19%	16.92	17.69	87554	15085	3.88%
2026-05-27	18.16	17.59	-0.55	-3.03%	17.52	18.20	83750	14876	3.71%
2026-05-26	18.58	18.14	-0.53	-2.84%	17.95	18.59	92609	16790	4.10%
2026-05-25	19.40	18.67	-0.93	-4.74%	18.58	19.57	112845	21401	5.00%
2026-05-22	20.19	19.60	-0.12	-0.61%	19.26	20.19	59939	11697	2.65%
2026-05-21	19.85	19.72	-0.24	-1.20%	19.72	20.14	71271	14202	3.16%
2026-05-20	20.76	19.96	-0.92	-4.41%	19.91	20.90	109257	21983	4.84%
2026-05-19	20.75	20.88	0.32	1.56%	20.75	22.00	126751	26994	5.61%
2026-05-18	20.70	20.56	-0.30	-1.44%	20.42	20.98	64258	13217	2.85%
2026-05-15	21.03	20.86	-0.37	-1.74%	20.50	21.23	101855	21251	4.51%
2026-05-14	21.29	21.23	-0.06	-0.28%	21.22	22.20	135722	29415	6.01%
2026-05-13	20.99	21.29	0.26	1.24%	20.80	21.53	96524	20442	4.27%
2026-05-12	21.60	21.03	-0.23	-1.08%	21.00	21.60	89641	18991	3.97%
2026-05-11	21.00	21.26	-0.41	-1.89%	20.89	21.50	114963	24334	5.09%
2026-05-08	21.90	21.67	0.02	0.09%	21.64	22.15	109327	23932	4.84%
2026-05-07	21.43	21.65	0.22	1.03%	21.32	21.66	75497	16230	3.34%
2026-05-06	21.27	21.43	0.17	0.80%	21.14	21.56	72240	15464	3.20%
2026-04-30	20.93	21.26	0.20	0.95%	20.80	21.55	69984	14839	3.10%
2026-04-29	20.52	21.06	0.15	0.72%	20.35	21.25	73568	15437	3.26%
2026-04-28	21.20	20.91	-0.41	-1.92%	20.88	22.05	107366	22994	4.76%