| 股票名称 | 代码 603716 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 塞力医疗 | 2024-04-30 二 | 7.27 | 7.27 | 7.24 | 7.36 | 7.15 | -0.41% | 4.45% | 89579 | 6489万 | 14.58 | 14.58 | -10.37 | 2 | 塞力医疗 | 2024-04-29 一 | 6.87 | 6.85 | 7.27 | 7.41 | 6.87 | 6.13% | 5.43% | 109321 | 7955万 | 14.64 | 14.64 | -10.42 | 3 | 塞力医疗 | 2024-04-26 五 | 6.75 | 6.83 | 6.85 | 6.87 | 6.67 | 0.29% | 3.73% | 75096 | 5094万 | 13.79 | 13.79 | -9 | 4 | 塞力医疗 | 2024-04-25 四 | 6.72 | 6.73 | 6.83 | 6.88 | 6.67 | 1.49% | 3.12% | 62782 | 4280万 | 13.75 | 13.75 | -8.97 | 5 | 塞力医疗 | 2024-04-24 三 | 6.44 | 6.47 | 6.73 | 6.73 | 6.41 | 4.02% | 3.06% | 61600 | 4080万 | 13.55 | 13.55 | -8.84 | 6 | 塞力医疗 | 2024-04-23 二 | 6.21 | 6.23 | 6.47 | 6.49 | 6.21 | 3.85% | 3.22% | 64751 | 4142万 | 13.03 | 13.03 | -8.5 | 7 | 塞力医疗 | 2024-04-22 一 | 6.25 | 6.36 | 6.23 | 6.43 | 6.14 | -2.04% | 2.80% | 56396 | 3537万 | 12.54 | 12.54 | -8.19 | 8 | 塞力医疗 | 2024-04-19 五 | 6.41 | 6.49 | 6.36 | 6.56 | 6.29 | -2.00% | 2.94% | 59260 | 3787万 | 12.8 | 12.8 | -8.36 | 9 | 塞力医疗 | 2024-04-18 四 | 6.65 | 6.66 | 6.49 | 6.66 | 6.40 | -2.55% | 4.01% | 80797 | 5283万 | 13.07 | 13.07 | -8.53 | 10 | 塞力医疗 | 2024-04-17 三 | 6.19 | 6.08 | 6.66 | 6.67 | 6.18 | 9.54% | 5.43% | 109232 | 7122万 | 13.41 | 13.41 | -8.75 | 11 | 塞力医疗 | 2024-04-16 二 | 6.50 | 6.62 | 6.08 | 6.59 | 5.97 | -8.16% | 6.08% | 122491 | 7519万 | 12.24 | 12.24 | -7.99 | 12 | 塞力医疗 | 2024-04-15 一 | 7.21 | 7.35 | 6.62 | 7.33 | 6.62 | -9.93% | 5.87% | 118156 | 8093万 | 13.33 | 13.33 | -8.7 | 13 | 塞力医疗 | 2024-04-12 五 | 7.49 | 7.51 | 7.35 | 7.58 | 7.35 | -2.13% | 2.82% | 56688 | 4223万 | 14.8 | 14.8 | -9.66 | 14 | 塞力医疗 | 2024-04-11 四 | 7.48 | 7.54 | 7.51 | 7.66 | 7.43 | -0.40% | 2.91% | 58586 | 4430万 | 15.12 | 15.12 | -9.87 | 15 | 塞力医疗 | 2024-04-10 三 | 7.70 | 7.73 | 7.54 | 7.75 | 7.45 | -2.46% | 3.78% | 76003 | 5735万 | 15.18 | 15.18 | -9.91 | 16 | 塞力医疗 | 2024-04-09 二 | 7.47 | 7.50 | 7.73 | 7.74 | 7.45 | 3.07% | 4.36% | 87852 | 6679万 | 15.56 | 15.56 | -10.16 | 17 | 塞力医疗 | 2024-04-08 一 | 7.77 | 7.85 | 7.50 | 7.85 | 7.48 | -4.46% | 5.28% | 106276 | 8052万 | 15.1 | 15.1 | -9.85 | 18 | 塞力医疗 | 2024-04-03 三 | 8.05 | 8.00 | 7.85 | 8.12 | 7.78 | -1.88% | 4.58% | 92286 | 7302万 | 15.8 | 15.8 | -10.31 | 19 | 塞力医疗 | 2024-04-02 二 | 8.14 | 8.11 | 8.00 | 8.15 | 7.81 | -1.36% | 5.26% | 105981 | 8470万 | 16.11 | 16.11 | -10.51 | 20 | 塞力医疗 | 2024-04-01 一 | 8.07 | 8.07 | 8.11 | 8.14 | 7.94 | 0.50% | 7.17% | 144332 | 11600万 | 16.33 | 16.33 | -10.66 | 21 | 塞力医疗 | 2024-03-29 五 | 8.13 | 8.07 | 8.07 | 8.23 | 7.91 | 0.00% | 7.62% | 153346 | 12337万 | 16.25 | 16.25 | -10.6 | 22 | 塞力医疗 | 2024-03-28 四 | 7.56 | 7.61 | 8.07 | 8.22 | 7.47 | 6.04% | 13.36% | 269049 | 21452万 | 16.25 | 16.25 | -10.6 | 23 | 塞力医疗 | 2024-03-27 三 | 8.12 | 8.40 | 7.61 | 8.20 | 7.61 | -9.40% | 12.91% | 259971 | 20634万 | 15.32 | 15.32 | -10 | 24 | 塞力医疗 | 2024-03-26 二 | 7.96 | 8.84 | 8.40 | 8.78 | 7.96 | -4.98% | 19.67% | 395971 | 32396万 | 16.91 | 16.91 | -11.04 | 25 | 塞力医疗 | 2024-03-25 一 | 9.18 | 9.47 | 8.84 | 9.69 | 8.83 | -6.65% | 14.74% | 296811 | 27144万 | 17.8 | 17.8 | -11.62 | 26 | 塞力医疗 | 2024-03-22 五 | 10.18 | 10.52 | 9.47 | 10.25 | 9.47 | -9.98% | 21.70% | 436825 | 42951万 | 19.07 | 19.07 | -12.44 | 27 | 塞力医疗 | 2024-03-21 四 | 10.96 | 10.66 | 10.52 | 11.59 | 10.19 | -1.31% | 33.59% | 676164 | 74829万 | 21.18 | 21.18 | -13.82 | 28 | 塞力医疗 | 2024-03-20 三 | 10.60 | 9.69 | 10.66 | 10.66 | 9.99 | 10.01% | 23.74% | 477966 | 49518万 | 21.46 | 21.46 | -14.01 | 29 | 塞力医疗 | 2024-03-19 二 | 9.69 | 8.81 | 9.69 | 9.69 | 9.69 | 9.99% | 1.32% | 26520 | 2570万 | 19.51 | 19.51 | -12.73 | 30 | 塞力医疗 | 2024-03-18 一 | 8.16 | 8.01 | 8.81 | 8.81 | 8.16 | 9.99% | 3.33% | 67039 | 5867万 | 17.74 | 17.74 | -11.58 | 31 | 塞力医疗 | 2024-03-15 五 | 8.15 | 8.11 | 8.01 | 8.15 | 7.88 | -1.23% | 6.61% | 132989 | 10636万 | 16.13 | 16.13 | -10.52 | 32 | 塞力医疗 | 2024-03-14 四 | 7.85 | 7.85 | 8.11 | 8.64 | 7.84 | 3.31% | 12.23% | 246207 | 20245万 | 16.33 | 16.33 | -10.66 | 33 | 塞力医疗 | 2024-03-08 五 | 7.36 | 7.27 | 7.31 | 7.43 | 7.21 | 0.55% | 2.54% | 51131 | 3737万 | 14.72 | 14.72 | -9.61 | 34 | 塞力医疗 | 2024-03-07 四 | 7.43 | 7.42 | 7.27 | 7.50 | 7.23 | -2.02% | 3.69% | 74314 | 5479万 | 14.64 | 14.64 | -9.55 | 35 | 塞力医疗 | 2024-03-06 三 | 7.35 | 7.32 | 7.42 | 7.49 | 7.30 | 1.37% | 3.33% | 66969 | 4961万 | 14.94 | 14.94 | -9.75 | 36 | 塞力医疗 | 2024-03-05 二 | 7.59 | 7.67 | 7.32 | 7.63 | 7.30 | -4.56% | 4.41% | 88747 | 6571万 | 14.74 | 14.74 | -9.62 | 37 | 塞力医疗 | 2024-03-04 一 | 7.50 | 7.51 | 7.67 | 7.78 | 7.49 | 2.13% | 4.52% | 90938 | 6934万 | 15.44 | 15.44 | -10.08 | 38 | 塞力医疗 | 2024-03-01 五 | 7.49 | 7.50 | 7.51 | 7.61 | 7.41 | 0.13% | 3.87% | 77981 | 5851万 | 15.12 | 15.12 | -9.87 | 39 | 塞力医疗 | 2024-02-29 四 | 7.22 | 7.29 | 7.50 | 7.55 | 7.06 | 2.88% | 5.82% | 117270 | 8661万 | 15.1 | 15.1 | -9.85 | 40 | 塞力医疗 | 2024-02-28 三 | 8.22 | 8.10 | 7.29 | 8.53 | 7.29 | -10.00% | 8.26% | 166322 | 13188万 | 14.68 | 14.68 | -9.58 | 41 | 塞力医疗 | 2024-02-27 二 | 7.71 | 7.72 | 8.10 | 8.10 | 7.60 | 4.92% | 4.37% | 87984 | 6961万 | 16.31 | 16.31 | -10.64 | 42 | 塞力医疗 | 2024-02-26 一 | 7.69 | 7.64 | 7.72 | 8.02 | 7.52 | 1.05% | 5.44% | 109474 | 8467万 | 15.54 | 15.54 | -10.14 | 43 | 塞力医疗 | 2024-02-23 五 | 7.28 | 7.28 | 7.64 | 7.73 | 7.28 | 4.95% | 4.68% | 94257 | 7058万 | 15.38 | 15.38 | -10.04 | 44 | 塞力医疗 | 2024-02-22 四 | 6.95 | 6.96 | 7.28 | 7.28 | 6.95 | 4.60% | 4.67% | 94059 | 6687万 | 14.66 | 14.66 | -9.57 | 45 | 塞力医疗 | 2024-02-21 三 | 6.70 | 6.77 | 6.96 | 7.15 | 6.53 | 2.81% | 6.38% | 128464 | 8903万 | 14.01 | 14.01 | -9.15 | 46 | 塞力医疗 | 2024-02-20 二 | 6.43 | 6.44 | 6.77 | 6.93 | 6.31 | 5.12% | 7.07% | 142236 | 9505万 | 13.63 | 13.63 | -8.9 | 47 | 塞力医疗 | 2024-02-19 一 | 6.07 | 6.08 | 6.44 | 6.45 | 6.07 | 5.92% | 6.91% | 139075 | 8741万 | 12.97 | 12.97 | -8.46 | 48 | 塞力医疗 | 2024-02-08 四 | 5.68 | 5.78 | 6.08 | 6.15 | 5.20 | 5.19% | 9.91% | 199495 | 11193万 | 12.24 | 12.24 | -7.99 | 49 | 塞力医疗 | 2024-02-07 三 | 6.55 | 6.42 | 5.78 | 6.59 | 5.78 | -9.97% | 9.45% | 190326 | 11456万 | 11.64 | 11.64 | -7.59 | 50 | 塞力医疗 | 2024-02-06 二 | 6.50 | 7.13 | 6.42 | 6.97 | 6.42 | -9.96% | 8.99% | 180997 | 11773万 | 12.92 | 12.92 | -8.44 | 51 | 塞力医疗 | 2024-02-05 一 | 7.80 | 7.92 | 7.13 | 7.80 | 7.13 | -9.97% | 2.65% | 53276 | 3849万 | 14.35 | 14.35 | -9.37 | 52 | 塞力医疗 | 2024-02-02 五 | 8.48 | 8.28 | 7.92 | 8.84 | 7.70 | -4.35% | 3.67% | 73883 | 6066万 | 15.94 | 15.94 | -10.41 | 53 | 塞力医疗 | 2024-02-01 四 | 8.52 | 8.62 | 8.28 | 8.60 | 8.20 | -3.94% | 2.78% | 56000 | 4691万 | 16.67 | 16.67 | -10.88 | 54 | 塞力医疗 | 2024-01-31 三 | 9.27 | 9.27 | 8.62 | 9.27 | 8.60 | -7.01% | 3.57% | 71862 | 6387万 | 17.35 | 17.35 | -11.33 | 55 | 塞力医疗 | 2024-01-30 二 | 9.56 | 9.66 | 9.27 | 9.65 | 9.26 | -4.04% | 2.04% | 41084 | 3871万 | 18.66 | 18.66 | -12.18 | 56 | 塞力医疗 | 2024-01-29 一 | 10.06 | 10.04 | 9.66 | 10.13 | 9.64 | -3.78% | 2.22% | 44635 | 4384万 | 19.45 | 19.45 | -12.69 | 57 | 塞力医疗 | 2024-01-26 五 | 10.06 | 9.96 | 10.04 | 10.28 | 9.98 | 0.80% | 2.55% | 51394 | 5210万 | 20.21 | 20.29 | -13.24 | 58 | 塞力医疗 | 2024-01-25 四 | 9.61 | 9.50 | 9.96 | 9.96 | 9.56 | 4.84% | 2.67% | 53733 | 5253万 | 20.05 | 20.13 | -13.14 | 59 | 塞力医疗 | 2024-01-24 三 | 9.25 | 9.25 | 9.50 | 9.68 | 9.13 | 2.70% | 2.95% | 59484 | 5602万 | 19.13 | 19.2 | -12.53 | 60 | 塞力医疗 | 2024-01-23 二 | 9.37 | 9.39 | 9.25 | 9.39 | 9.08 | -1.49% | 2.76% | 55541 | 5119万 | 18.62 | 18.69 | -12.2 | 61 | 塞力医疗 | 2024-01-22 一 | 10.14 | 10.07 | 9.39 | 10.16 | 9.36 | -6.75% | 2.72% | 54702 | 5302万 | 18.9 | 18.98 | -12.39 | 62 | 塞力医疗 | 2024-01-19 五 | 10.22 | 10.20 | 10.07 | 10.31 | 10.03 | -1.27% | 1.48% | 29896 | 3037万 | 20.27 | 20.35 | -13.28 | 63 | 塞力医疗 | 2024-01-18 四 | 10.33 | 10.33 | 10.20 | 10.34 | 9.98 | -1.26% | 2.32% | 46750 | 4724万 | 20.53 | 20.61 | -13.45 | 64 | 塞力医疗 | 2024-01-17 三 | 10.60 | 10.64 | 10.33 | 10.69 | 10.30 | -2.91% | 1.77% | 35576 | 3723万 | 20.8 | 20.88 | -13.63 | 65 | 塞力医疗 | 2024-01-16 二 | 10.81 | 10.82 | 10.64 | 10.88 | 10.47 | -1.66% | 2.01% | 40562 | 4299万 | 21.42 | 21.5 | -14.03 | 66 | 塞力医疗 | 2024-01-15 一 | 10.80 | 10.80 | 10.82 | 10.89 | 10.65 | 0.19% | 1.52% | 30645 | 3311万 | 21.78 | 21.87 | -14.27 | 67 | 塞力医疗 | 2024-01-12 五 | 11.00 | 11.08 | 10.80 | 11.05 | 10.76 | -2.53% | 2.32% | 46618 | 5074万 | 21.74 | 21.83 | -14.25 | 68 | 塞力医疗 | 2024-01-11 四 | 10.79 | 10.86 | 11.08 | 11.08 | 10.79 | 2.03% | 2.13% | 42935 | 4704万 | 22.31 | 22.39 | -14.62 | 69 | 塞力医疗 | 2024-01-10 三 | 10.85 | 10.90 | 10.86 | 11.04 | 10.70 | -0.37% | 2.13% | 42827 | 4654万 | 21.86 | 21.95 | -14.32 | 70 | 塞力医疗 | 2024-01-09 二 | 10.81 | 10.80 | 10.90 | 11.08 | 10.79 | 0.93% | 2.18% | 43858 | 4795万 | 21.94 | 22.03 | -14.38 | 71 | 塞力医疗 | 2024-01-08 一 | 10.94 | 11.01 | 10.80 | 11.07 | 10.79 | -1.91% | 2.38% | 47916 | 5234万 | 21.74 | 21.83 | -14.25 | 72 | 塞力医疗 | 2024-01-05 五 | 11.30 | 11.31 | 11.01 | 11.31 | 10.94 | -2.65% | 2.79% | 56214 | 6258万 | 22.17 | 22.25 | -14.52 | 73 | 塞力医疗 | 2024-01-04 四 | 11.24 | 11.15 | 11.31 | 11.46 | 11.10 | 1.43% | 3.29% | 66291 | 7479万 | 22.77 | 22.86 | -14.92 | 74 | 塞力医疗 | 2024-01-03 三 | 11.11 | 11.18 | 11.15 | 11.45 | 11.10 | -0.27% | 3.45% | 69497 | 7840万 | 22.45 | 22.53 | -14.71 | 75 | 塞力医疗 | 2024-01-02 二 | 11.10 | 11.09 | 11.18 | 11.24 | 11.04 | 0.81% | 3.19% | 64235 | 7177万 | 22.51 | 22.59 | -14.75 | 76 | 塞力医疗 | 2023-12-29 五 | 10.83 | 10.85 | 11.09 | 11.13 | 10.81 | 2.21% | 2.96% | 59681 | 6582万 | 22.33 | 22.41 | -14.63 | 77 | 塞力医疗 | 2023-12-28 四 | 10.74 | 10.74 | 10.85 | 10.98 | 10.50 | 1.02% | 3.13% | 63008 | 6788万 | 21.84 | 21.93 | -14.31 | 78 | 塞力医疗 | 2023-12-27 三 | 10.68 | 10.75 | 10.74 | 10.80 | 10.55 | -0.09% | 2.66% | 53512 | 5719万 | 21.62 | 21.71 | -14.17 | 79 | 塞力医疗 | 2023-12-26 二 | 10.96 | 10.95 | 10.75 | 11.06 | 10.72 | -1.83% | 3.47% | 69815 | 7559万 | 21.64 | 21.73 | -14.18 | 80 | 塞力医疗 | 2023-12-25 一 | 11.28 | 11.22 | 10.95 | 11.38 | 10.86 | -2.41% | 5.05% | 101748 | 11225万 | 22.04 | 22.13 | -14.44 | 81 | 塞力医疗 | 2023-12-22 五 | 11.67 | 11.64 | 11.22 | 11.70 | 11.01 | -3.61% | 7.80% | 157026 | 17726万 | 22.59 | 22.68 | -14.8 | 82 | 塞力医疗 | 2023-12-21 四 | 11.90 | 11.87 | 11.64 | 11.99 | 11.35 | -1.94% | 10.46% | 210527 | 24427万 | 23.43 | 23.52 | -15.35 | 83 | 塞力医疗 | 2023-12-20 三 | 11.17 | 11.19 | 11.87 | 12.31 | 11.17 | 6.08% | 13.63% | 274438 | 32665万 | 23.9 | 23.99 | -15.66 | 84 | 塞力医疗 | 2023-12-19 二 | 11.19 | 11.14 | 11.19 | 11.21 | 11.06 | 0.45% | 1.64% | 33017 | 3679万 | 22.53 | 22.62 | -14.76 | 85 | 塞力医疗 | 2023-12-18 一 | 11.27 | 11.25 | 11.14 | 11.42 | 11.08 | -0.98% | 2.09% | 42117 | 4747万 | 22.43 | 22.51 | -14.69 | 86 | 塞力医疗 | 2023-12-15 五 | 11.35 | 11.39 | 11.25 | 11.44 | 11.17 | -1.23% | 2.07% | 41771 | 4704万 | 22.65 | 22.74 | -14.84 | 87 | 塞力医疗 | 2023-12-14 四 | 11.54 | 11.54 | 11.39 | 11.62 | 11.36 | -1.30% | 2.44% | 49207 | 5640万 | 22.93 | 23.02 | -15.02 | 88 | 塞力医疗 | 2023-12-13 三 | 11.35 | 11.37 | 11.54 | 11.83 | 11.34 | 1.50% | 4.17% | 84039 | 9774万 | 23.23 | 23.32 | -15.22 | 89 | 塞力医疗 | 2023-12-12 二 | 11.44 | 11.44 | 11.37 | 11.50 | 11.27 | -0.61% | 2.11% | 42379 | 4814万 | 22.89 | 22.98 | -15 | 90 | 塞力医疗 | 2023-12-11 一 | 11.33 | 11.40 | 11.44 | 11.49 | 11.24 | 0.35% | 2.59% | 52079 | 5938万 | 23.03 | 23.12 | -15.09 | 91 | 塞力医疗 | 2023-12-08 五 | 11.52 | 11.58 | 11.40 | 11.64 | 11.38 | -1.55% | 2.93% | 58889 | 6749万 | 22.95 | 23.04 | -15.04 | 92 | 塞力医疗 | 2023-12-07 四 | 11.74 | 11.73 | 11.58 | 11.82 | 11.52 | -1.28% | 3.56% | 71721 | 8357万 | 23.31 | 23.4 | -15.27 | 93 | 塞力医疗 | 2023-12-06 三 | 11.72 | 11.82 | 11.73 | 11.85 | 11.57 | -0.76% | 3.38% | 68001 | 7962万 | 23.62 | 23.71 | -15.47 | 94 | 塞力医疗 | 2023-12-05 二 | 11.82 | 11.90 | 11.82 | 12.21 | 11.67 | -0.67% | 4.90% | 98671 | 11809万 | 23.8 | 23.89 | -15.59 | 95 | 塞力医疗 | 2023-12-04 一 | 12.01 | 12.00 | 11.90 | 12.15 | 11.88 | -0.83% | 3.30% | 66496 | 7979万 | 23.96 | 24.05 | -15.7 | 96 | 塞力医疗 | 2023-12-01 五 | 11.83 | 11.83 | 12.00 | 12.13 | 11.76 | 1.44% | 3.82% | 76809 | 9210万 | 24.16 | 24.25 | -15.83 | 97 | 塞力医疗 | 2023-11-30 四 | 11.87 | 11.90 | 11.83 | 11.96 | 11.69 | -0.59% | 3.26% | 65674 | 7732万 | 23.82 | 23.91 | -15.6 | 98 | 塞力医疗 | 2023-11-29 三 | 12.05 | 12.12 | 11.90 | 12.25 | 11.80 | -1.82% | 4.56% | 91880 | 10969万 | 23.96 | 24.05 | -15.7 | 99 | 塞力医疗 | 2023-11-28 二 | 11.91 | 11.93 | 12.12 | 12.20 | 11.80 | 1.59% | 6.00% | 120724 | 14553万 | 24.4 | 24.49 | -15.99 | 100 | 塞力医疗 | 2023-11-24 五 | 12.40 | 12.53 | 12.37 | 12.54 | 12.22 | -1.28% | 7.02% | 141317 | 17491万 | 24.9 | 25 | -16.32 | 101 | 塞力医疗 | 2023-11-23 四 | 12.55 | 12.46 | 12.53 | 12.76 | 12.15 | 0.56% | 11.11% | 223577 | 27701万 | 25.23 | 25.32 | -16.53 | 102 | 塞力医疗 | 2023-11-22 三 | 12.16 | 12.25 | 12.46 | 13.10 | 12.00 | 1.71% | 18.16% | 365634 | 46118万 | 25.08 | 25.18 | -16.44 | 103 | 塞力医疗 | 2023-11-21 二 | 11.90 | 11.90 | 12.25 | 12.60 | 11.77 | 2.94% | 12.58% | 253309 | 30936万 | 24.66 | 24.76 | -16.16 | 104 | 塞力医疗 | 2023-11-20 一 | 11.61 | 11.65 | 11.90 | 12.00 | 11.61 | 2.15% | 5.02% | 101012 | 11973万 | 23.96 | 24.05 | -15.7 | 105 | 塞力医疗 | 2023-11-17 五 | 11.52 | 11.46 | 11.65 | 11.67 | 11.47 | 1.66% | 3.88% | 78070 | 9042万 | 23.45 | 23.54 | -15.37 | 106 | 塞力医疗 | 2023-11-16 四 | 11.68 | 11.70 | 11.46 | 11.77 | 11.46 | -2.05% | 4.81% | 96933 | 11234万 | 23.07 | 23.16 | -15.12 | 107 | 塞力医疗 | 2023-11-15 三 | 11.80 | 11.77 | 11.70 | 11.89 | 11.65 | -0.59% | 5.96% | 119923 | 14064万 | 23.55 | 23.65 | -15.43 | 108 | 塞力医疗 | 2023-11-14 二 | 11.75 | 11.76 | 11.77 | 11.98 | 11.69 | 0.09% | 5.92% | 119228 | 14030万 | 23.7 | 23.79 | -15.53 | 109 | 塞力医疗 | 2023-11-13 一 | 11.82 | 11.82 | 11.76 | 11.94 | 11.61 | -0.51% | 8.39% | 168958 | 19862万 | 23.68 | 23.77 | -15.51 | 110 | 塞力医疗 | 2023-11-10 五 | 11.50 | 11.57 | 11.82 | 12.24 | 11.47 | 2.16% | 12.76% | 256904 | 30504万 | 23.8 | 23.89 | -15.59 | 111 | 塞力医疗 | 2023-11-09 四 | 11.50 | 11.55 | 11.57 | 12.17 | 11.48 | 0.17% | 7.23% | 145553 | 17074万 | 23.29 | 23.38 | -15.26 | 112 | 塞力医疗 | 2023-11-08 三 | 11.35 | 11.34 | 11.55 | 11.64 | 11.32 | 1.85% | 4.95% | 99751 | 11494万 | 23.25 | 23.34 | -15.23 | 113 | 塞力医疗 | 2023-11-07 二 | 11.49 | 11.50 | 11.34 | 11.53 | 11.29 | -1.39% | 4.34% | 87326 | 9934万 | 22.83 | 22.92 | -14.96 | 114 | 塞力医疗 | 2023-11-06 一 | 11.28 | 11.28 | 11.50 | 11.60 | 11.20 | 1.95% | 4.54% | 91450 | 10499万 | 23.15 | 23.24 | -15.17 | 115 | 塞力医疗 | 2023-11-03 五 | 11.21 | 11.28 | 11.28 | 11.46 | 11.19 | 0.00% | 3.35% | 67414 | 7632万 | 22.71 | 22.8 | -14.88 | 116 | 塞力医疗 | 2023-11-02 四 | 11.39 | 11.38 | 11.28 | 11.43 | 11.23 | -0.88% | 4.19% | 84439 | 9550万 | 22.71 | 22.8 | -14.88 | 117 | 塞力医疗 | 2023-11-01 三 | 11.24 | 11.26 | 11.38 | 11.60 | 11.24 | 1.07% | 5.39% | 108600 | 12367万 | 22.91 | 23 | -15.01 | 118 | 塞力医疗 | 2023-10-31 二 | 11.20 | 11.22 | 11.26 | 11.54 | 11.15 | 0.36% | 7.29% | 146758 | 16659万 | 22.67 | 22.76 | -14.85 | 119 | 塞力医疗 | 2023-10-30 一 | 10.89 | 10.89 | 11.22 | 11.36 | 10.75 | 3.03% | 8.00% | 161017 | 17995万 | 22.59 | 22.68 | -14.8 | 120 | 塞力医疗 | 2023-10-27 五 | 10.53 | 10.54 | 10.89 | 10.92 | 10.35 | 3.32% | 7.18% | 144545 | 15421万 | 21.92 | 22.01 | -14.36 | 121 | 塞力医疗 | 2023-10-26 四 | 10.98 | 10.95 | 10.54 | 11.03 | 10.47 | -3.74% | 9.48% | 190764 | 20223万 | 21.22 | 21.3 | -13.9 | 122 | 塞力医疗 | 2023-10-25 三 | 10.74 | 10.83 | 10.95 | 11.15 | 10.69 | 1.11% | 6.84% | 137644 | 15096万 | 22.04 | 22.13 | -14.32 | 123 | 塞力医疗 | 2023-10-24 二 | 10.33 | 10.20 | 10.83 | 11.07 | 10.31 | 6.18% | 8.41% | 169364 | 18149万 | 21.8 | 21.89 | -14.16 | 124 | 塞力医疗 | 2023-10-23 一 | 10.49 | 10.61 | 10.20 | 10.60 | 10.10 | -3.86% | 6.33% | 127473 | 13035万 | 20.53 | 20.61 | -13.34 | 125 | 塞力医疗 | 2023-10-20 五 | 10.57 | 10.71 | 10.61 | 11.01 | 10.52 | -0.93% | 7.47% | 150420 | 16116万 | 21.36 | 21.44 | -13.87 | 126 | 塞力医疗 | 2023-10-19 四 | 11.17 | 11.47 | 10.71 | 11.19 | 10.32 | -6.63% | 11.90% | 239615 | 25548万 | 21.56 | 21.65 | -14 | 127 | 塞力医疗 | 2023-10-18 三 | 12.00 | 12.31 | 11.47 | 12.01 | 11.26 | -6.82% | 13.67% | 275225 | 31747万 | 23.09 | 23.18 | -15 | 128 | 塞力医疗 | 2023-10-17 二 | 11.63 | 11.73 | 12.31 | 12.49 | 11.54 | 4.94% | 19.18% | 386211 | 46882万 | 24.78 | 24.88 | -16.1 | 129 | 塞力医疗 | 2023-10-16 一 | 11.81 | 11.59 | 11.73 | 12.28 | 11.60 | 1.21% | 14.82% | 298306 | 35625万 | 23.62 | 23.71 | -15.34 | 130 | 塞力医疗 | 2023-10-13 五 | 11.35 | 11.37 | 11.59 | 12.07 | 11.25 | 1.93% | 12.41% | 249927 | 29276万 | 23.33 | 23.42 | -15.15 | 131 | 塞力医疗 | 2023-10-12 四 | 11.41 | 11.35 | 11.37 | 11.59 | 11.26 | 0.18% | 5.41% | 109003 | 12428万 | 22.89 | 22.98 | -14.87 | 132 | 塞力医疗 | 2023-10-11 三 | 11.11 | 11.04 | 11.35 | 11.54 | 11.05 | 2.81% | 7.27% | 146428 | 16708万 | 22.85 | 22.94 | -14.84 | 133 | 塞力医疗 | 2023-10-10 二 | 11.34 | 11.28 | 11.04 | 11.35 | 11.00 | -2.13% | 4.20% | 84550 | 9382万 | 22.23 | 22.31 | -14.44 | 134 | 塞力医疗 | 2023-10-09 一 | 11.41 | 11.35 | 11.28 | 11.51 | 11.21 | -0.62% | 3.33% | 67078 | 7572万 | 22.71 | 22.8 | -14.75 | 135 | 塞力医疗 | 2023-09-28 四 | 11.45 | 11.43 | 11.35 | 11.70 | 11.33 | -0.70% | 5.17% | 103994 | 11934万 | 22.85 | 22.94 | -14.84 | 136 | 塞力医疗 | 2023-09-27 三 | 11.12 | 11.15 | 11.43 | 11.56 | 11.11 | 2.51% | 6.39% | 128655 | 14696万 | 23.01 | 23.1 | -14.95 | 137 | 塞力医疗 | 2023-09-26 二 | 11.37 | 11.38 | 11.15 | 11.37 | 11.14 | -2.02% | 3.24% | 65221 | 7318万 | 22.45 | 22.53 | -14.58 | 138 | 塞力医疗 | 2023-09-25 一 | 11.35 | 11.33 | 11.38 | 11.51 | 11.30 | 0.44% | 5.18% | 104211 | 11881万 | 22.91 | 23 | -14.88 | 139 | 塞力医疗 | 2023-09-22 五 | 11.10 | 11.17 | 11.33 | 11.35 | 10.94 | 1.43% | 4.71% | 94898 | 10615万 | 22.81 | 22.9 | -14.81 | 140 | 塞力医疗 | 2023-09-21 四 | 11.21 | 11.21 | 11.17 | 11.35 | 11.09 | -0.36% | 3.90% | 78536 | 8803万 | 22.49 | 22.57 | -14.61 | 141 | 塞力医疗 | 2023-09-20 三 | 11.18 | 11.31 | 11.21 | 11.45 | 11.04 | -0.88% | 5.11% | 102973 | 11578万 | 22.57 | 22.66 | -14.66 | 142 | 塞力医疗 | 2023-09-19 二 | 11.35 | 11.51 | 11.31 | 11.65 | 11.27 | -1.74% | 8.73% | 175811 | 20064万 | 22.77 | 22.86 | -14.79 | 143 | 塞力医疗 | 2023-09-18 一 | 11.34 | 11.24 | 11.51 | 11.52 | 11.17 | 2.40% | 8.81% | 177415 | 20173万 | 23.17 | 23.26 | -15.05 | 144 | 塞力医疗 | 2023-09-15 五 | 11.05 | 11.19 | 11.24 | 11.40 | 10.84 | 0.45% | 8.38% | 168684 | 18960万 | 22.63 | 22.72 | -14.7 | 145 | 塞力医疗 | 2023-09-14 四 | 11.07 | 11.14 | 11.19 | 11.58 | 11.02 | 0.45% | 10.65% | 214414 | 24137万 | 22.53 | 22.62 | -14.63 | 146 | 塞力医疗 | 2023-09-13 三 | 11.35 | 11.22 | 11.14 | 11.77 | 11.02 | -0.71% | 10.55% | 212384 | 24086万 | 22.43 | 22.51 | -14.57 | 147 | 塞力医疗 | 2023-09-12 二 | 11.08 | 11.16 | 11.22 | 11.40 | 11.08 | 0.54% | 7.39% | 148764 | 16749万 | 22.59 | 22.68 | -14.67 | 148 | 塞力医疗 | 2023-09-11 一 | 10.78 | 10.83 | 11.16 | 11.18 | 10.78 | 3.05% | 7.75% | 156032 | 17307万 | 22.47 | 22.55 | -14.59 | 149 | 塞力医疗 | 2023-09-08 五 | 10.83 | 10.81 | 10.83 | 10.95 | 10.68 | 0.19% | 5.33% | 107292 | 11616万 | 21.8 | 21.89 | -14.16 | 150 | 塞力医疗 | 2023-09-07 四 | 11.17 | 11.17 | 10.81 | 11.20 | 10.80 | -3.22% | 8.04% | 161812 | 17664万 | 21.76 | 21.85 | -14.13 | 151 | 塞力医疗 | 2023-09-06 三 | 11.10 | 11.10 | 11.17 | 11.18 | 11.01 | 0.63% | 6.00% | 120794 | 13395万 | 22.49 | 22.57 | -14.61 | 152 | 塞力医疗 | 2023-09-05 二 | 11.24 | 11.30 | 11.10 | 11.32 | 11.01 | -1.77% | 7.02% | 141289 | 15705万 | 22.35 | 22.43 | -14.51 | 153 | 塞力医疗 | 2023-09-04 一 | 11.08 | 11.25 | 11.30 | 11.32 | 10.97 | 0.44% | 10.44% | 210139 | 23447万 | 22.75 | 22.84 | -14.78 | 154 | 塞力医疗 | 2023-09-01 五 | 11.63 | 12.02 | 11.25 | 11.65 | 11.11 | -6.41% | 16.65% | 335125 | 37867万 | 22.65 | 22.74 | -14.71 | 155 | 塞力医疗 | 2023-08-31 四 | 11.25 | 11.31 | 12.02 | 12.44 | 11.07 | 6.28% | 26.34% | 530244 | 62446万 | 24.2 | 24.29 | -15.72 | 156 | 塞力医疗 | 2023-08-30 三 | 11.22 | 11.36 | 11.31 | 11.54 | 11.15 | -0.44% | 11.36% | 228769 | 25904万 | 22.77 | 22.86 | -14.79 | 157 | 塞力医疗 | 2023-08-29 二 | 10.95 | 11.09 | 11.36 | 11.39 | 10.90 | 2.43% | 10.53% | 211953 | 23817万 | 22.87 | 22.96 | -14.85 | 158 | 塞力医疗 | 2023-08-28 一 | 11.56 | 11.16 | 11.09 | 11.59 | 11.01 | -0.63% | 10.80% | 217424 | 24451万 | 22.33 | 22.41 | -11.76 | 159 | 塞力医疗 | 2023-08-25 五 | 11.33 | 11.49 | 11.16 | 11.55 | 11.02 | -2.87% | 11.16% | 224696 | 25365万 | 22.47 | 22.55 | -11.84 | 160 | 塞力医疗 | 2023-08-23 三 | 11.70 | 11.74 | 11.51 | 12.33 | 11.49 | -1.96% | 18.24% | 367226 | 43609万 | 23.17 | 23.26 | -12.21 | 161 | 塞力医疗 | 2023-08-22 二 | 12.11 | 12.28 | 11.74 | 12.23 | 11.40 | -4.40% | 18.84% | 379218 | 44467万 | 23.64 | 23.73 | -12.45 |
|
行情刷新 | 流通股东
|