心脉医疗 (688016) - 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
2026-05-06	102.60	100.79	-1.53	-1.50%	99.98	102.60	27263	27618	2.21%
2026-04-30	103.00	102.32	3.23	3.26%	101.61	103.37	31652	32487	2.57%
2026-04-29	99.12	99.09	-0.30	-0.30%	98.22	99.95	15370	15209	1.25%
2026-04-28	96.67	99.39	2.74	2.83%	96.65	99.58	24354	23982	1.98%
2026-04-27	98.09	96.65	-2.06	-2.09%	96.61	99.21	19725	19222	1.60%
2026-04-24	100.18	98.71	-1.49	-1.49%	98.06	100.18	13035	12882	1.06%
2026-04-23	99.78	100.20	0.35	0.35%	99.01	100.76	17394	17376	1.41%
2026-04-22	99.61	99.85	0.23	0.23%	98.75	100.16	13120	13037	1.06%
2026-04-21	99.50	99.62	0.39	0.39%	98.56	100.60	13940	13850	1.13%
2026-04-20	98.49	99.23	0.54	0.55%	98.09	99.49	13119	12975	1.06%
2026-04-17	102.10	98.69	-1.84	-1.83%	98.53	102.20	24813	24738	2.01%
2026-04-16	101.09	100.53	-0.57	-0.56%	99.97	101.20	16204	16269	1.31%
2026-04-15	101.50	101.10	0.15	0.15%	100.81	102.30	18972	19271	1.54%
2026-04-14	101.00	100.95	0.88	0.88%	99.52	101.19	16523	16563	1.34%
2026-04-13	101.67	100.07	-2.40	-2.34%	99.52	101.71	18537	18597	1.50%
2026-04-10	101.50	102.47	1.65	1.64%	101.04	103.68	24488	25098	1.99%
2026-04-09	103.42	100.82	-3.18	-3.06%	100.61	103.55	18564	18909	1.51%
2026-04-08	103.70	104.00	2.57	2.53%	103.00	104.33	18562	19245	1.51%
2026-04-07	100.60	101.43	1.75	1.76%	98.78	103.38	19922	20212	1.62%
2026-04-03	102.44	99.68	-2.90	-2.83%	99.40	102.85	20151	20227	1.63%
2026-04-02	104.95	102.58	-2.27	-2.16%	101.99	104.95	16802	17361	1.36%
2026-04-01	103.00	104.85	3.31	3.26%	102.28	105.28	28056	29098	2.28%
2026-03-31	106.00	101.54	-4.47	-4.22%	101.37	107.00	32046	33058	2.60%
2026-03-30	103.75	106.01	1.43	1.37%	103.02	107.10	20091	21160	1.63%
2026-03-27	101.60	104.58	1.93	1.88%	101.60	105.58	19661	20455	1.60%
2026-03-26	105.90	102.65	-3.35	-3.16%	102.20	107.58	21491	22442	1.74%
2026-03-25	107.80	106.00	0.30	0.28%	105.60	109.08	21291	22784	1.73%
2026-03-24	103.60	105.70	3.70	3.63%	102.26	105.80	21056	21967	1.71%
2026-03-23	104.88	102.00	-3.07	-2.92%	100.79	105.47	26140	26949	2.12%
2026-03-20	108.88	105.07	-2.47	-2.30%	105.07	110.30	22790	24449	1.85%
2026-03-19	108.10	107.54	-2.12	-1.93%	107.00	109.65	21697	23432	1.76%
2026-03-18	107.77	109.66	2.04	1.90%	106.51	110.37	21952	23800	1.78%
2026-03-17	108.66	107.62	-2.74	-2.48%	107.52	110.28	18849	20507	1.53%
2026-03-16	108.00	110.36	3.11	2.90%	107.08	110.36	20136	21959	1.63%
2026-03-13	109.94	107.25	-3.11	-2.82%	107.00	111.13	23643	25768	1.92%
2026-03-12	111.50	110.36	-1.24	-1.11%	108.38	111.50	19489	21357	1.58%
2026-03-11	109.70	111.60	1.65	1.50%	109.06	112.95	31089	34645	2.52%
2026-03-10	105.82	109.95	5.64	5.41%	104.51	110.79	32563	35426	2.64%
2026-03-09	105.25	104.31	-3.07	-2.86%	102.25	105.30	32800	33950	2.66%
2026-03-06	108.16	107.38	-1.17	-1.08%	106.01	109.68	22254	23901	1.81%
2026-03-05	109.40	108.55	1.04	0.97%	107.46	113.37	44205	48599	3.59%
2026-03-04	108.80	107.51	-1.87	-1.71%	106.66	110.37	33586	36371	2.72%
2026-03-03	111.80	109.38	-2.42	-2.16%	108.88	116.00	51591	57624	4.19%
2026-03-02	107.80	111.80	10.30	10.15%	105.89	113.77	79299	87336	6.43%
2026-02-27	101.29	101.50	-0.12	-0.12%	100.12	101.60	8949	9045	0.73%
2026-02-26	101.81	101.62	0.02	0.02%	100.72	102.09	9590	9704	0.78%
2026-02-25	97.41	101.60	4.10	4.21%	97.12	102.50	24207	24333	1.96%
2026-02-24	97.34	97.50	0.55	0.57%	96.58	97.64	10647	10336	0.86%
2026-02-13	98.19	96.95	-1.25	-1.27%	96.95	98.37	8768	8547	0.71%
2026-02-12	99.80	98.20	-0.61	-0.62%	98.14	99.80	10069	9922	0.82%
2026-02-11	98.95	98.81	-0.20	-0.20%	98.56	100.00	8261	8204	0.67%
2026-02-10	98.44	99.01	0.71	0.72%	97.60	99.68	10705	10591	0.87%
2026-02-09	98.20	98.30	0.32	0.33%	97.75	98.86	9421	9259	0.76%
2026-02-06	99.39	97.98	-1.27	-1.28%	97.93	99.69	11813	11663	0.96%
2026-02-05	98.50	99.25	1.62	1.66%	97.69	99.82	22457	22214	1.82%
2026-02-04	95.80	97.63	1.13	1.17%	95.40	98.47	20478	19894	1.66%
2026-02-03	92.58	96.50	4.20	4.55%	92.58	96.77	22425	21278	1.82%
2026-02-02	94.37	92.30	-2.73	-2.87%	92.17	95.49	16490	15449	1.34%
2026-01-30	94.26	95.03	0.31	0.33%	92.81	95.50	19284	18166	1.56%
2026-01-29	93.53	94.72	0.72	0.77%	92.63	95.78	21601	20441	1.75%
2026-01-28	95.79	94.00	-1.60	-1.67%	94.00	95.79	15874	15018	1.29%
2026-01-27	96.25	95.60	-0.70	-0.73%	93.53	96.53	18912	17919	1.53%