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
2026-06-23	88.63	88.80	0.32	0.36%	88.00	91.08	18032	16142	1.46%
2026-06-22	88.00	88.48	-0.70	-0.78%	84.53	88.88	26535	22986	2.15%
2026-06-18	90.20	89.18	-0.19	-0.21%	88.73	91.18	14598	13102	1.18%
2026-06-17	89.53	89.37	-0.16	-0.18%	89.00	90.17	13068	11692	1.06%
2026-06-16	91.28	89.53	-1.69	-1.85%	88.70	91.28	20514	18364	1.66%
2026-06-15	93.00	91.22	-1.73	-1.86%	89.88	94.27	23892	21889	1.94%
2026-06-12	92.00	92.95	1.53	1.67%	90.53	93.00	23655	21783	1.92%
2026-06-11	91.52	91.42	-0.64	-0.70%	89.72	92.19	16474	14962	1.34%
2026-06-10	95.66	92.06	-3.80	-3.96%	91.56	95.66	24609	22827	2.00%
2026-06-09	97.88	95.86	-1.64	-1.68%	95.52	97.88	13376	12892	1.09%
2026-06-08	97.36	97.50	-1.10	-1.12%	96.07	98.48	14593	14189	1.18%
2026-06-05	99.26	98.60	0.29	0.29%	98.11	99.29	10982	10843	0.89%
2026-06-04	102.02	99.29	-3.16	-3.08%	98.72	102.35	21034	21001	1.71%
2026-06-03	103.97	102.45	-2.00	-1.91%	101.57	104.82	19332	19937	1.57%
2026-06-02	100.51	104.45	3.95	3.93%	98.15	104.82	34911	35708	2.83%
2026-06-01	102.10	100.50	-1.64	-1.61%	100.19	102.50	14739	14886	1.20%
2026-05-29	102.60	102.14	-0.48	-0.47%	100.53	104.58	22345	22909	1.81%
2026-05-28	103.88	102.62	-1.12	-1.08%	101.52	104.88	18574	19138	1.51%
2026-05-27	102.00	103.74	1.64	1.61%	100.88	105.15	23175	23910	1.88%
2026-05-26	101.50	102.10	0.50	0.49%	99.82	102.66	19465	19733	1.58%
2026-05-25	99.36	101.60	2.23	2.24%	98.89	101.98	20696	20832	1.68%
2026-05-22	100.88	99.37	-0.62	-0.62%	98.36	101.30	19964	19830	1.62%
2026-05-21	97.40	99.99	2.70	2.78%	97.40	105.00	37680	38395	3.06%
2026-05-20	99.19	97.29	-2.07	-2.08%	97.22	99.45	17668	17293	1.43%
2026-05-19	98.71	99.36	0.26	0.26%	97.70	99.98	14183	14001	1.15%
2026-05-18	103.34	99.10	-4.57	-4.41%	98.72	103.34	33907	33974	2.75%
2026-05-15	104.05	103.67	-0.32	-0.31%	103.26	106.94	27662	29032	2.24%
2026-05-14	105.99	103.99	-2.42	-2.27%	102.59	106.11	21408	22321	1.74%
2026-05-13	104.88	106.41	1.26	1.20%	104.32	107.27	21376	22709	1.73%
2026-05-12	105.07	105.15	-0.05	-0.05%	103.32	105.47	21689	22625	1.76%
2026-05-11	102.18	105.20	3.52	3.46%	100.20	105.22	32610	33406	2.65%
2026-05-08	101.21	101.68	0.36	0.36%	100.90	102.93	17664	17997	1.43%
2026-05-07	101.10	101.32	0.53	0.53%	100.63	102.16	17848	18088	1.45%
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%