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
2026-08-21	93.50	92.46	-1.06	-1.13%	91.85	93.65	13922	12883	1.13%
2026-08-20	91.32	93.52	2.74	3.02%	91.28	94.73	26461	24798	2.15%
2026-08-19	92.28	90.78	-1.38	-1.50%	90.22	92.66	14657	13346	1.19%
2026-08-18	92.80	92.16	-0.65	-0.70%	91.61	93.00	10061	9272	0.82%
2026-08-17	93.50	92.81	-0.05	-0.05%	91.31	93.72	12772	11779	1.04%
2026-08-14	93.83	92.86	-1.24	-1.32%	92.59	95.47	16514	15470	1.34%
2026-08-13	93.17	94.10	0.40	0.43%	92.55	95.60	19626	18497	1.59%
2026-08-12	94.32	93.70	-0.60	-0.64%	93.03	95.26	13017	12213	1.06%
2026-08-11	94.66	94.30	-0.82	-0.86%	94.02	95.96	16701	15860	1.35%
2026-08-10	94.07	95.12	0.92	0.98%	94.07	97.43	26379	25302	2.14%
2026-08-07	91.50	94.20	2.58	2.82%	90.50	94.66	25128	23397	2.04%
2026-08-06	92.92	91.62	-1.53	-1.64%	91.28	92.92	12003	11022	0.97%
2026-08-05	93.32	93.15	-0.31	-0.33%	92.50	93.85	14899	13868	1.21%
2026-08-04	94.10	93.46	-0.44	-0.47%	92.20	95.27	18242	17056	1.48%
2026-08-03	93.34	93.90	0.45	0.48%	93.06	94.15	10322	9660	0.84%
2026-07-31	92.71	93.45	0.56	0.60%	92.38	93.97	12984	12137	1.05%
2026-07-30	93.48	92.89	-0.93	-0.99%	91.90	94.76	15430	14396	1.25%
2026-07-29	91.00	93.82	3.15	3.47%	90.67	93.92	20838	19324	1.69%
2026-07-28	90.11	90.67	0.34	0.38%	89.18	90.93	10582	9519	0.86%
2026-07-27	89.00	90.33	1.33	1.49%	88.30	91.48	10254	9284	0.83%
2026-07-24	90.80	89.00	-2.37	-2.59%	89.00	91.48	12017	10827	0.97%
2026-07-23	91.84	91.37	-0.47	-0.51%	90.34	92.18	12249	11166	0.99%
2026-07-22	92.00	91.84	-0.65	-0.70%	90.94	93.00	16428	15098	1.33%
2026-07-21	92.88	92.49	-0.37	-0.40%	91.67	93.88	15131	14010	1.23%
2026-07-20	89.23	92.86	3.18	3.55%	89.21	93.94	23506	21436	1.91%
2026-07-17	94.19	89.68	-4.52	-4.80%	89.50	94.88	26801	24555	2.17%
2026-07-16	92.93	94.20	0.68	0.73%	91.93	95.78	23509	22185	1.91%
2026-07-15	91.56	93.52	1.42	1.54%	91.25	95.28	26100	24480	2.12%
2026-07-14	88.56	92.10	3.10	3.48%	88.25	92.12	18005	16361	1.46%
2026-07-13	90.67	89.00	-1.07	-1.19%	88.88	90.98	13750	12321	1.12%
2026-07-10	89.22	90.07	0.44	0.49%	88.17	91.98	18109	16410	1.47%
2026-07-09	89.60	89.63	-0.19	-0.21%	88.40	90.88	14206	12705	1.15%
2026-07-08	90.75	89.82	-0.92	-1.01%	88.60	91.54	14389	12950	1.17%
2026-07-07	92.46	90.74	-2.01	-2.17%	90.30	92.46	14293	13018	1.16%
2026-07-06	93.66	92.75	-0.95	-1.01%	91.93	94.20	17243	16037	1.40%
2026-07-03	91.00	93.70	3.21	3.55%	90.80	93.97	24735	22955	2.01%
2026-07-02	90.47	90.49	-0.37	-0.41%	90.05	92.48	17441	15873	1.41%
2026-07-01	88.93	90.86	2.22	2.50%	86.72	90.90	22934	20487	1.86%
2026-06-30	89.70	88.64	-1.72	-1.90%	87.52	89.80	19163	16941	1.55%
2026-06-29	85.82	90.36	4.28	4.97%	83.33	91.25	37218	32501	3.02%
2026-06-26	88.59	86.08	-2.48	-2.80%	85.80	88.85	13421	11633	1.09%
2026-06-25	89.28	88.56	-0.78	-0.87%	85.00	89.28	19539	17013	1.59%
2026-06-24	90.48	89.34	0.54	0.61%	88.00	91.25	16152	14492	1.31%
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%