| 股票名称 | 代码 688016 | 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 | 心脉医疗 | 2024-04-23 二 | 172.30 | 172.29 | 175.50 | 176.36 | 170.55 | 1.86% | 0.85% | 614626 | 10686万 | 126.32 | 145.18 | 29.48 | 2 | 心脉医疗 | 2024-04-22 一 | 169.10 | 170.39 | 172.29 | 173.50 | 166.70 | 1.12% | 1.06% | 762799 | 13004万 | 124.01 | 142.53 | 28.94 | 3 | 心脉医疗 | 2024-04-19 五 | 169.22 | 170.67 | 170.39 | 171.86 | 168.45 | -0.16% | 0.66% | 474249 | 8073万 | 122.64 | 140.96 | 28.62 | 4 | 心脉医疗 | 2024-04-18 四 | 170.60 | 171.13 | 170.67 | 172.90 | 167.48 | -0.27% | 0.90% | 647383 | 11024万 | 122.85 | 141.19 | 28.67 | 5 | 心脉医疗 | 2024-04-17 三 | 170.35 | 169.65 | 171.13 | 172.96 | 167.50 | 0.87% | 1.19% | 858321 | 14629万 | 123.18 | 141.57 | 28.75 | 6 | 心脉医疗 | 2024-04-16 二 | 172.67 | 173.82 | 169.65 | 173.47 | 169.30 | -2.40% | 0.83% | 595674 | 10158万 | 122.11 | 140.35 | 28.5 | 7 | 心脉医疗 | 2024-04-15 一 | 169.38 | 168.44 | 173.82 | 175.76 | 168.35 | 3.19% | 1.03% | 742146 | 12837万 | 125.11 | 143.79 | 29.2 | 8 | 心脉医疗 | 2024-04-12 五 | 170.01 | 171.30 | 168.44 | 172.80 | 167.50 | -1.67% | 0.81% | 584533 | 9925万 | 121.24 | 139.34 | 28.3 | 9 | 心脉医疗 | 2024-04-11 四 | 179.57 | 179.37 | 171.30 | 181.49 | 170.60 | -4.50% | 1.51% | 1086756 | 18937万 | 123.3 | 141.71 | 28.78 | 10 | 心脉医疗 | 2024-04-10 三 | 181.00 | 181.50 | 179.37 | 181.60 | 178.00 | -1.17% | 0.52% | 371760 | 6678万 | 129.11 | 148.39 | 30.13 | 11 | 心脉医疗 | 2024-04-09 二 | 179.92 | 179.02 | 181.50 | 181.70 | 177.18 | 1.39% | 0.65% | 466311 | 8368万 | 130.64 | 150.15 | 30.49 | 12 | 心脉医疗 | 2024-04-08 一 | 182.89 | 182.71 | 179.02 | 183.10 | 178.60 | -2.02% | 0.85% | 612118 | 11050万 | 128.86 | 148.1 | 30.07 | 13 | 心脉医疗 | 2024-04-03 三 | 185.75 | 185.75 | 182.71 | 187.10 | 182.08 | -1.64% | 0.73% | 526767 | 9663万 | 131.51 | 151.15 | 30.69 | 14 | 心脉医疗 | 2024-04-02 二 | 187.50 | 188.03 | 185.75 | 187.50 | 184.80 | -1.21% | 0.81% | 579890 | 10790万 | 133.7 | 153.66 | 31.21 | 15 | 心脉医疗 | 2024-04-01 一 | 183.15 | 183.78 | 188.03 | 188.37 | 183.00 | 2.31% | 0.91% | 657104 | 12224万 | 135.34 | 155.55 | 31.59 | 16 | 心脉医疗 | 2024-03-29 五 | 181.65 | 181.61 | 183.78 | 184.61 | 180.16 | 1.19% | 0.68% | 488263 | 8921万 | 132.28 | 152.03 | 30.87 | 17 | 心脉医疗 | 2024-03-28 四 | 176.30 | 174.55 | 181.61 | 185.77 | 176.21 | 4.04% | 1.66% | 1193284 | 21769万 | 130.72 | 150.24 | 30.51 | 18 | 心脉医疗 | 2024-03-27 三 | 175.05 | 175.05 | 174.55 | 176.30 | 173.05 | -0.29% | 0.72% | 520869 | 9109万 | 125.64 | 144.4 | 29.32 | 19 | 心脉医疗 | 2024-03-26 二 | 174.00 | 173.31 | 175.05 | 175.30 | 172.02 | 1.00% | 0.71% | 507467 | 8814万 | 126 | 144.81 | 29.41 | 20 | 心脉医疗 | 2024-03-25 一 | 175.89 | 177.22 | 173.31 | 177.92 | 173.22 | -2.21% | 0.68% | 490074 | 8607万 | 124.75 | 143.37 | 29.12 | 21 | 心脉医疗 | 2024-03-22 五 | 179.40 | 180.30 | 177.22 | 179.79 | 176.10 | -1.71% | 0.70% | 505754 | 8978万 | 127.56 | 146.61 | 29.77 | 22 | 心脉医疗 | 2024-03-21 四 | 182.57 | 182.30 | 180.30 | 183.03 | 179.00 | -1.10% | 0.77% | 553822 | 9998万 | 129.78 | 149.16 | 30.29 | 23 | 心脉医疗 | 2024-03-20 三 | 184.00 | 184.72 | 182.30 | 184.52 | 180.76 | -1.31% | 0.79% | 571141 | 10393万 | 131.22 | 150.81 | 30.63 | 24 | 心脉医疗 | 2024-03-19 二 | 185.99 | 185.50 | 184.72 | 187.29 | 183.21 | -0.42% | 0.89% | 641701 | 11885万 | 132.96 | 152.81 | 31.03 | 25 | 心脉医疗 | 2024-03-18 一 | 181.88 | 181.50 | 185.50 | 185.50 | 180.66 | 2.20% | 0.81% | 583675 | 10663万 | 133.52 | 153.46 | 31.16 | 26 | 心脉医疗 | 2024-03-15 五 | 182.42 | 182.52 | 181.50 | 184.23 | 178.21 | -0.56% | 0.89% | 642813 | 11655万 | 130.64 | 150.15 | 30.49 | 27 | 心脉医疗 | 2024-03-14 四 | 186.01 | 185.30 | 182.52 | 188.59 | 181.56 | -1.50% | 1.06% | 763790 | 14050万 | 131.37 | 150.99 | 30.66 | 28 | 心脉医疗 | 2024-03-08 五 | 181.01 | 180.10 | 180.89 | 182.77 | 179.00 | 0.44% | 0.65% | 464963 | 8390万 | 130.2 | 149.64 | 30.39 | 29 | 心脉医疗 | 2024-03-07 四 | 185.10 | 186.00 | 180.10 | 187.64 | 180.04 | -3.17% | 0.99% | 710810 | 13045万 | 129.63 | 148.99 | 30.26 | 30 | 心脉医疗 | 2024-03-06 三 | 186.94 | 187.02 | 186.00 | 188.00 | 182.81 | -0.55% | 0.86% | 618743 | 11478万 | 133.88 | 153.87 | 31.25 | 31 | 心脉医疗 | 2024-03-05 二 | 188.80 | 189.40 | 187.02 | 190.35 | 186.10 | -1.26% | 0.85% | 608903 | 11425万 | 134.61 | 154.71 | 31.42 | 32 | 心脉医疗 | 2024-03-04 一 | 188.21 | 189.50 | 189.40 | 193.19 | 187.12 | -0.05% | 0.86% | 618582 | 11720万 | 136.33 | 156.68 | 31.82 | 33 | 心脉医疗 | 2024-03-01 五 | 188.50 | 188.48 | 189.50 | 191.00 | 186.70 | 0.54% | 0.92% | 665711 | 12598万 | 136.4 | 156.77 | 31.84 | 34 | 心脉医疗 | 2024-02-29 四 | 176.29 | 177.02 | 188.48 | 188.86 | 175.28 | 6.47% | 1.73% | 1243995 | 22990万 | 135.66 | 155.92 | 31.66 | 35 | 心脉医疗 | 2024-02-28 三 | 184.49 | 183.94 | 177.02 | 188.00 | 177.01 | -3.76% | 1.18% | 851504 | 15525万 | 127.42 | 146.44 | 29.74 | 36 | 心脉医疗 | 2024-02-27 二 | 178.20 | 178.25 | 183.94 | 184.51 | 176.50 | 3.19% | 0.97% | 695770 | 12554万 | 132.4 | 152.17 | 30.9 | 37 | 心脉医疗 | 2024-02-26 一 | 175.50 | 173.08 | 178.25 | 181.47 | 175.30 | 2.99% | 1.45% | 1041227 | 18594万 | 128.3 | 147.46 | 29.95 | 38 | 心脉医疗 | 2024-02-23 五 | 171.50 | 171.90 | 173.08 | 173.08 | 168.89 | 0.69% | 1.08% | 774750 | 13223万 | 124.58 | 143.18 | 32.22 | 39 | 心脉医疗 | 2024-02-22 四 | 172.00 | 173.29 | 171.90 | 174.78 | 170.90 | -0.80% | 1.00% | 720316 | 12403万 | 123.73 | 142.21 | 32 | 40 | 心脉医疗 | 2024-02-21 三 | 172.95 | 173.30 | 173.29 | 176.80 | 170.59 | -0.01% | 0.98% | 708367 | 12307万 | 124.73 | 143.36 | 32.26 | 41 | 心脉医疗 | 2024-02-20 二 | 173.11 | 174.60 | 173.30 | 175.50 | 171.70 | -0.74% | 0.88% | 631402 | 10937万 | 124.74 | 143.36 | 32.26 | 42 | 心脉医疗 | 2024-02-19 一 | 181.00 | 178.00 | 174.60 | 181.20 | 172.65 | -1.91% | 1.09% | 784693 | 13797万 | 125.67 | 144.44 | 32.5 | 43 | 心脉医疗 | 2024-02-08 四 | 181.00 | 179.15 | 178.00 | 184.00 | 174.99 | -0.64% | 1.57% | 1130495 | 20278万 | 128.12 | 147.25 | 33.13 | 44 | 心脉医疗 | 2024-02-07 三 | 169.00 | 167.14 | 179.15 | 181.50 | 167.16 | 7.19% | 1.74% | 1249530 | 22099万 | 128.95 | 148.2 | 33.35 | 45 | 心脉医疗 | 2024-02-06 二 | 149.68 | 150.49 | 167.14 | 167.80 | 147.01 | 11.06% | 1.51% | 1084643 | 17216万 | 120.3 | 138.27 | 31.11 | 46 | 心脉医疗 | 2024-02-05 一 | 158.34 | 158.68 | 150.49 | 158.34 | 149.01 | -5.16% | 1.74% | 1253561 | 19105万 | 108.32 | 124.49 | 28.01 | 47 | 心脉医疗 | 2024-02-02 五 | 160.67 | 160.36 | 158.68 | 163.51 | 153.11 | -1.05% | 0.86% | 618710 | 9731万 | 114.21 | 131.27 | 29.54 | 48 | 心脉医疗 | 2024-02-01 四 | 158.00 | 159.53 | 160.36 | 163.80 | 157.00 | 0.52% | 0.79% | 568859 | 9153万 | 115.42 | 132.66 | 29.85 | 49 | 心脉医疗 | 2024-01-31 三 | 164.22 | 165.00 | 159.53 | 166.73 | 158.69 | -3.32% | 1.05% | 753125 | 12123万 | 114.83 | 131.97 | 29.7 | 50 | 心脉医疗 | 2024-01-30 二 | 168.66 | 168.88 | 165.00 | 169.96 | 163.68 | -2.30% | 0.84% | 602539 | 10086万 | 118.76 | 136.5 | 30.71 | 51 | 心脉医疗 | 2024-01-29 一 | 178.00 | 176.00 | 168.88 | 178.00 | 168.88 | -4.05% | 0.78% | 559241 | 9622万 | 121.56 | 139.71 | 31.44 | 52 | 心脉医疗 | 2024-01-26 五 | 178.00 | 178.88 | 176.00 | 178.79 | 175.50 | -1.61% | 0.50% | 360019 | 6374万 | 126.68 | 145.6 | 32.76 | 53 | 心脉医疗 | 2024-01-25 四 | 172.84 | 172.86 | 178.88 | 178.99 | 170.07 | 3.48% | 0.92% | 660966 | 11494万 | 128.75 | 147.98 | 33.3 | 54 | 心脉医疗 | 2024-01-24 三 | 171.50 | 171.00 | 172.86 | 172.99 | 168.67 | 1.09% | 0.54% | 385409 | 6603万 | 124.42 | 143 | 32.18 | 55 | 心脉医疗 | 2024-01-23 二 | 170.80 | 170.81 | 171.00 | 173.55 | 168.51 | 0.11% | 0.62% | 447769 | 7651万 | 123.08 | 141.46 | 31.83 | 56 | 心脉医疗 | 2024-01-22 一 | 175.92 | 175.95 | 170.81 | 179.18 | 170.03 | -2.92% | 0.87% | 624483 | 10899万 | 122.95 | 141.3 | 31.8 | 57 | 心脉医疗 | 2024-01-19 五 | 173.58 | 173.72 | 175.95 | 179.66 | 172.50 | 1.28% | 0.68% | 491477 | 8702万 | 126.65 | 145.56 | 32.75 | 58 | 心脉医疗 | 2024-01-18 四 | 171.03 | 171.50 | 173.72 | 173.79 | 168.56 | 1.29% | 0.70% | 501437 | 8570万 | 125.04 | 143.71 | 32.34 | 59 | 心脉医疗 | 2024-01-17 三 | 175.63 | 176.25 | 171.50 | 179.80 | 171.00 | -2.70% | 0.60% | 430014 | 7562万 | 123.44 | 141.88 | 31.92 | 60 | 心脉医疗 | 2024-01-16 二 | 177.64 | 178.02 | 176.25 | 177.66 | 174.12 | -0.99% | 0.47% | 341000 | 6004万 | 126.86 | 145.81 | 32.81 | 61 | 心脉医疗 | 2024-01-15 一 | 176.40 | 176.96 | 178.02 | 179.40 | 175.98 | 0.60% | 0.33% | 240702 | 4287万 | 128.14 | 147.27 | 33.14 | 62 | 心脉医疗 | 2024-01-12 五 | 183.78 | 183.02 | 176.96 | 184.00 | 176.64 | -3.31% | 0.63% | 454574 | 8182万 | 127.37 | 146.39 | 32.94 | 63 | 心脉医疗 | 2024-01-11 四 | 179.46 | 180.00 | 183.02 | 183.44 | 179.01 | 1.68% | 0.46% | 329637 | 5999万 | 131.73 | 151.41 | 34.07 | 64 | 心脉医疗 | 2024-01-10 三 | 179.50 | 179.61 | 180.00 | 183.88 | 178.09 | 0.22% | 0.46% | 328771 | 5952万 | 129.56 | 148.91 | 33.51 | 65 | 心脉医疗 | 2024-01-09 二 | 176.57 | 176.57 | 179.61 | 182.80 | 176.21 | 1.72% | 0.81% | 581087 | 10458万 | 129.28 | 148.58 | 33.43 | 66 | 心脉医疗 | 2024-01-08 一 | 182.58 | 182.55 | 176.57 | 182.58 | 176.40 | -3.28% | 0.65% | 470248 | 8379万 | 127.09 | 146.07 | 32.87 | 67 | 心脉医疗 | 2024-01-05 五 | 189.05 | 189.52 | 182.55 | 190.89 | 182.39 | -3.68% | 0.92% | 663343 | 12268万 | 131.4 | 151.02 | 33.98 | 68 | 心脉医疗 | 2024-01-04 四 | 191.08 | 191.08 | 189.52 | 191.08 | 187.81 | -0.82% | 0.62% | 445374 | 8422万 | 136.41 | 156.78 | 35.28 | 69 | 心脉医疗 | 2024-01-03 三 | 193.00 | 193.06 | 191.08 | 196.30 | 190.89 | -1.03% | 0.80% | 578955 | 11176万 | 137.54 | 158.07 | 35.57 | 70 | 心脉医疗 | 2024-01-02 二 | 194.13 | 194.63 | 193.06 | 195.95 | 190.03 | -0.81% | 0.68% | 491787 | 9495万 | 138.96 | 159.71 | 35.94 | 71 | 心脉医疗 | 2023-12-29 五 | 192.88 | 191.62 | 194.63 | 194.90 | 190.00 | 1.57% | 0.85% | 609533 | 11756万 | 140.09 | 161.01 | 36.23 | 72 | 心脉医疗 | 2023-12-28 四 | 184.99 | 184.92 | 191.62 | 192.32 | 183.60 | 3.62% | 1.08% | 777736 | 14666万 | 137.92 | 158.52 | 35.67 | 73 | 心脉医疗 | 2023-12-27 三 | 182.10 | 183.53 | 184.92 | 186.00 | 182.00 | 0.76% | 0.60% | 428684 | 7896万 | 133.1 | 152.98 | 34.42 | 74 | 心脉医疗 | 2023-12-26 二 | 184.53 | 184.56 | 183.53 | 186.50 | 182.13 | -0.56% | 0.49% | 351861 | 6493万 | 132.1 | 151.83 | 34.16 | 75 | 心脉医疗 | 2023-12-25 一 | 180.24 | 180.83 | 184.56 | 184.71 | 179.43 | 2.06% | 0.56% | 400086 | 7320万 | 132.84 | 132.84 | 29.89 | 76 | 心脉医疗 | 2023-12-22 五 | 181.44 | 180.60 | 180.83 | 184.80 | 179.68 | 0.13% | 0.88% | 636241 | 11603万 | 130.16 | 130.16 | 29.29 | 77 | 心脉医疗 | 2023-12-21 四 | 184.90 | 185.00 | 180.60 | 184.90 | 176.34 | -2.38% | 1.60% | 1152726 | 20699万 | 129.99 | 129.99 | 29.25 | 78 | 心脉医疗 | 2023-12-20 三 | 184.89 | 184.90 | 185.00 | 186.55 | 184.05 | 0.05% | 0.50% | 361310 | 6711万 | 133.16 | 133.16 | 29.96 | 79 | 心脉医疗 | 2023-12-19 二 | 187.17 | 187.79 | 184.90 | 188.66 | 183.32 | -1.54% | 0.64% | 458865 | 8497万 | 133.09 | 133.09 | 29.95 | 80 | 心脉医疗 | 2023-12-18 一 | 188.00 | 187.78 | 187.79 | 188.99 | 186.00 | 0.01% | 0.53% | 380966 | 7142万 | 135.17 | 135.17 | 30.41 | 81 | 心脉医疗 | 2023-12-15 五 | 187.19 | 186.26 | 187.78 | 192.77 | 187.00 | 0.82% | 1.09% | 782206 | 14798万 | 135.16 | 135.16 | 30.41 | 82 | 心脉医疗 | 2023-12-14 四 | 185.20 | 184.22 | 186.26 | 187.48 | 184.25 | 1.11% | 0.91% | 654635 | 12171万 | 134.07 | 134.07 | 30.17 | 83 | 心脉医疗 | 2023-12-13 三 | 183.50 | 184.70 | 184.22 | 186.38 | 183.50 | -0.26% | 0.66% | 473116 | 8759万 | 132.6 | 132.6 | 29.84 | 84 | 心脉医疗 | 2023-12-12 二 | 194.81 | 195.87 | 184.70 | 194.81 | 183.40 | -5.70% | 2.25% | 1619739 | 30155万 | 132.94 | 132.94 | 29.91 | 85 | 心脉医疗 | 2023-12-11 一 | 195.30 | 195.50 | 195.87 | 196.32 | 191.00 | 0.19% | 0.97% | 697150 | 13508万 | 140.98 | 140.98 | 31.72 | 86 | 心脉医疗 | 2023-12-08 五 | 193.17 | 192.51 | 195.50 | 197.59 | 190.03 | 1.55% | 1.40% | 1008654 | 19566万 | 140.72 | 140.72 | 31.66 | 87 | 心脉医疗 | 2023-12-07 四 | 194.80 | 194.21 | 192.51 | 195.80 | 190.42 | -0.88% | 1.22% | 881293 | 16944万 | 138.57 | 138.57 | 31.18 | 88 | 心脉医疗 | 2023-12-06 三 | 197.07 | 198.50 | 194.21 | 198.43 | 193.02 | -2.16% | 1.09% | 782980 | 15282万 | 139.79 | 139.79 | 31.45 | 89 | 心脉医疗 | 2023-12-05 二 | 199.21 | 201.12 | 198.50 | 200.81 | 197.18 | -1.30% | 0.81% | 581265 | 11561万 | 142.88 | 142.88 | 32.15 | 90 | 心脉医疗 | 2023-12-04 一 | 206.00 | 206.98 | 201.12 | 206.00 | 199.88 | -2.83% | 0.97% | 700962 | 14161万 | 144.76 | 144.76 | 32.57 | 91 | 心脉医疗 | 2023-12-01 五 | 202.65 | 202.65 | 206.98 | 210.30 | 202.08 | 2.14% | 1.89% | 1359459 | 28034万 | 148.98 | 148.98 | 33.52 | 92 | 心脉医疗 | 2023-11-30 四 | 199.56 | 199.99 | 202.65 | 203.70 | 198.25 | 1.33% | 1.07% | 770859 | 15550万 | 145.86 | 145.86 | 32.82 | 93 | 心脉医疗 | 2023-11-29 三 | 200.03 | 201.17 | 199.99 | 202.70 | 199.20 | -0.59% | 0.64% | 458504 | 9195万 | 143.95 | 143.95 | 32.39 | 94 | 心脉医疗 | 2023-11-28 二 | 199.00 | 199.69 | 201.17 | 202.89 | 197.41 | 0.74% | 0.80% | 574292 | 11530万 | 144.8 | 144.8 | 32.58 | 95 | 心脉医疗 | 2023-11-27 一 | 196.66 | 196.00 | 199.69 | 203.90 | 192.50 | 1.88% | 1.41% | 1014793 | 20324万 | 143.73 | 143.73 | 32.34 | 96 | 心脉医疗 | 2023-11-24 五 | 194.00 | 194.36 | 196.00 | 196.63 | 192.34 | 0.84% | 0.93% | 667581 | 12994万 | 141.08 | 141.08 | 31.74 | 97 | 心脉医疗 | 2023-11-23 四 | 190.90 | 190.40 | 194.36 | 195.63 | 189.80 | 2.08% | 0.72% | 515888 | 9951万 | 139.9 | 139.9 | 31.48 | 98 | 心脉医疗 | 2023-11-22 三 | 191.51 | 192.33 | 190.40 | 194.50 | 189.50 | -1.00% | 0.56% | 406414 | 7807万 | 137.05 | 137.05 | 30.84 | 99 | 心脉医疗 | 2023-11-21 二 | 193.19 | 193.19 | 192.33 | 194.01 | 191.88 | -0.45% | 0.81% | 584339 | 11275万 | 138.44 | 138.44 | 31.15 | 100 | 心脉医疗 | 2023-11-20 一 | 190.88 | 191.72 | 193.19 | 194.67 | 189.94 | 0.77% | 0.87% | 623141 | 11994万 | 139.05 | 139.05 | 31.29 | 101 | 心脉医疗 | 2023-11-17 五 | 188.06 | 188.33 | 191.72 | 192.58 | 187.68 | 1.80% | 0.89% | 641707 | 12223万 | 138 | 138 | 31.05 | 102 | 心脉医疗 | 2023-11-16 四 | 191.98 | 192.00 | 188.33 | 191.98 | 186.18 | -1.91% | 1.60% | 1151331 | 21685万 | 135.56 | 135.56 | 30.5 | 103 | 心脉医疗 | 2023-11-15 三 | 206.98 | 205.98 | 192.00 | 208.07 | 191.01 | -6.79% | 2.79% | 2010097 | 39479万 | 138.2 | 138.2 | 31.1 | 104 | 心脉医疗 | 2023-11-14 二 | 206.60 | 206.43 | 205.98 | 207.00 | 204.50 | -0.22% | 0.53% | 381793 | 7848万 | 148.26 | 148.26 | 33.36 | 105 | 心脉医疗 | 2023-11-13 一 | 206.78 | 206.23 | 206.43 | 208.56 | 204.45 | 0.10% | 0.91% | 655273 | 13520万 | 148.58 | 148.58 | 33.43 | 106 | 心脉医疗 | 2023-11-10 五 | 200.32 | 202.35 | 206.23 | 209.58 | 200.00 | 1.92% | 1.06% | 761471 | 15643万 | 148.44 | 148.44 | 33.4 | 107 | 心脉医疗 | 2023-11-09 四 | 203.80 | 203.48 | 202.35 | 207.60 | 200.60 | -0.56% | 1.29% | 929729 | 18914万 | 145.65 | 145.65 | 32.77 | 108 | 心脉医疗 | 2023-11-08 三 | 198.86 | 198.95 | 203.48 | 205.88 | 198.00 | 2.28% | 1.03% | 740214 | 15029万 | 146.46 | 146.46 | 32.96 | 109 | 心脉医疗 | 2023-11-07 二 | 197.80 | 198.18 | 198.95 | 203.00 | 196.58 | 0.39% | 1.10% | 790823 | 15840万 | 143.2 | 143.2 | 32.22 | 110 | 心脉医疗 | 2023-11-06 一 | 192.99 | 192.18 | 198.18 | 199.66 | 192.28 | 3.12% | 1.18% | 848642 | 16685万 | 142.65 | 142.65 | 32.1 | 111 | 心脉医疗 | 2023-11-03 五 | 190.20 | 190.56 | 192.18 | 194.77 | 190.20 | 0.85% | 0.76% | 545143 | 10520万 | 138.33 | 138.33 | 31.13 | 112 | 心脉医疗 | 2023-11-02 四 | 191.80 | 192.68 | 190.56 | 194.49 | 190.47 | -1.10% | 0.68% | 490634 | 9403万 | 137.16 | 137.16 | 30.86 | 113 | 心脉医疗 | 2023-11-01 三 | 194.44 | 194.50 | 192.68 | 195.71 | 192.18 | -0.94% | 0.54% | 387423 | 7479万 | 138.69 | 138.69 | 31.21 | 114 | 心脉医疗 | 2023-10-31 二 | 196.30 | 195.74 | 194.50 | 196.30 | 191.79 | -0.63% | 0.81% | 582745 | 11297万 | 140 | 140 | 31.5 | 115 | 心脉医疗 | 2023-10-30 一 | 192.77 | 191.95 | 195.74 | 196.64 | 191.08 | 1.97% | 1.49% | 1070100 | 20765万 | 140.89 | 140.89 | 31.7 | 116 | 心脉医疗 | 2023-10-27 五 | 187.00 | 184.50 | 191.95 | 192.99 | 184.38 | 4.04% | 1.29% | 925413 | 17564万 | 138.16 | 138.16 | 32.79 | 117 | 心脉医疗 | 2023-10-26 四 | 181.70 | 183.29 | 184.50 | 184.59 | 179.64 | 0.66% | 0.58% | 414126 | 7536万 | 132.8 | 132.8 | 31.52 | 118 | 心脉医疗 | 2023-10-25 三 | 184.19 | 183.68 | 183.29 | 186.86 | 182.20 | -0.21% | 0.78% | 559326 | 10310万 | 131.93 | 131.93 | 31.31 | 119 | 心脉医疗 | 2023-10-24 二 | 179.80 | 180.00 | 183.68 | 185.33 | 177.50 | 2.04% | 1.06% | 760033 | 13799万 | 132.21 | 132.21 | 31.38 | 120 | 心脉医疗 | 2023-10-23 一 | 184.00 | 185.38 | 180.00 | 184.56 | 177.08 | -2.90% | 1.13% | 813241 | 14686万 | 129.56 | 129.56 | 30.75 | 121 | 心脉医疗 | 2023-10-20 五 | 186.52 | 186.52 | 185.38 | 186.52 | 183.31 | -0.61% | 0.64% | 463522 | 8581万 | 133.43 | 133.43 | 31.67 | 122 | 心脉医疗 | 2023-10-19 四 | 186.00 | 187.44 | 186.52 | 189.50 | 186.00 | -0.49% | 0.61% | 439842 | 8248万 | 134.25 | 134.25 | 31.86 | 123 | 心脉医疗 | 2023-10-18 三 | 190.00 | 190.07 | 187.44 | 190.00 | 185.62 | -1.38% | 0.78% | 559808 | 10471万 | 134.92 | 134.92 | 32.02 | 124 | 心脉医疗 | 2023-10-17 二 | 189.40 | 190.14 | 190.07 | 190.43 | 186.71 | -0.04% | 0.60% | 432038 | 8140万 | 136.81 | 136.81 | 32.47 | 125 | 心脉医疗 | 2023-10-16 一 | 190.97 | 190.70 | 190.14 | 192.80 | 188.08 | -0.29% | 0.72% | 521244 | 9906万 | 136.86 | 136.86 | 32.48 | 126 | 心脉医疗 | 2023-10-13 五 | 189.80 | 191.80 | 190.70 | 194.80 | 189.80 | -0.57% | 0.70% | 503841 | 9675万 | 137.26 | 137.26 | 32.58 | 127 | 心脉医疗 | 2023-10-12 四 | 193.01 | 192.80 | 191.80 | 193.01 | 188.50 | -0.52% | 0.74% | 530165 | 10108万 | 138.05 | 138.05 | 32.76 | 128 | 心脉医疗 | 2023-10-11 三 | 189.80 | 189.88 | 192.80 | 195.51 | 189.24 | 1.54% | 1.14% | 817386 | 15769万 | 138.77 | 138.77 | 32.93 | 129 | 心脉医疗 | 2023-10-10 二 | 189.02 | 188.08 | 189.88 | 194.60 | 187.20 | 0.96% | 1.26% | 907580 | 17339万 | 136.67 | 136.67 | 32.44 | 130 | 心脉医疗 | 2023-10-09 一 | 186.85 | 185.38 | 188.08 | 189.49 | 184.00 | 1.46% | 1.32% | 949647 | 17853万 | 135.38 | 135.38 | 32.13 | 131 | 心脉医疗 | 2023-09-28 四 | 185.57 | 185.20 | 185.38 | 189.45 | 184.77 | 0.10% | 0.95% | 684734 | 12791万 | 133.43 | 133.43 | 31.67 | 132 | 心脉医疗 | 2023-09-27 三 | 185.95 | 185.78 | 185.20 | 189.99 | 183.90 | -0.31% | 1.55% | 1117514 | 20847万 | 133.3 | 133.3 | 31.64 | 133 | 心脉医疗 | 2023-09-26 二 | 187.88 | 187.00 | 185.78 | 188.82 | 184.51 | -0.65% | 1.52% | 1092257 | 20350万 | 133.72 | 133.72 | 31.73 | 134 | 心脉医疗 | 2023-09-25 一 | 174.03 | 174.71 | 187.00 | 188.18 | 174.03 | 7.03% | 2.20% | 1584004 | 29108万 | 134.6 | 134.6 | 31.94 | 135 | 心脉医疗 | 2023-09-22 五 | 176.00 | 176.30 | 174.71 | 176.48 | 174.28 | -0.90% | 1.24% | 895028 | 15678万 | 125.75 | 125.75 | 29.84 | 136 | 心脉医疗 | 2023-09-21 四 | 175.71 | 177.36 | 176.30 | 178.00 | 175.60 | -0.60% | 0.69% | 500016 | 8829万 | 126.9 | 126.9 | 30.12 | 137 | 心脉医疗 | 2023-09-20 三 | 180.00 | 180.30 | 177.36 | 180.60 | 176.01 | -1.63% | 0.79% | 568005 | 10098万 | 127.66 | 127.66 | 30.3 | 138 | 心脉医疗 | 2023-09-19 二 | 180.35 | 178.56 | 180.30 | 182.69 | 178.80 | 0.97% | 0.88% | 634375 | 11467万 | 129.78 | 129.78 | 30.8 | 139 | 心脉医疗 | 2023-09-18 一 | 180.00 | 179.90 | 178.56 | 181.98 | 177.51 | -0.74% | 0.89% | 639944 | 11462万 | 128.52 | 128.52 | 30.5 | 140 | 心脉医疗 | 2023-09-15 五 | 180.01 | 180.49 | 179.90 | 183.87 | 178.01 | -0.33% | 1.40% | 1005662 | 18144万 | 129.49 | 129.49 | 30.73 | 141 | 心脉医疗 | 2023-09-14 四 | 178.70 | 179.97 | 180.49 | 181.88 | 176.20 | 0.29% | 0.92% | 664826 | 11915万 | 129.91 | 129.91 | 30.83 | 142 | 心脉医疗 | 2023-09-13 三 | 179.00 | 179.00 | 179.97 | 181.97 | 178.05 | 0.54% | 0.85% | 609401 | 10961万 | 129.54 | 129.54 | 30.74 | 143 | 心脉医疗 | 2023-09-12 二 | 180.18 | 181.29 | 179.00 | 181.01 | 177.03 | -1.26% | 0.95% | 684524 | 12241万 | 128.84 | 128.84 | 30.58 | 144 | 心脉医疗 | 2023-09-11 一 | 176.70 | 176.52 | 181.29 | 183.34 | 176.00 | 2.70% | 1.84% | 1327841 | 24077万 | 130.49 | 130.49 | 30.97 | 145 | 心脉医疗 | 2023-09-08 五 | 171.09 | 171.90 | 176.52 | 176.88 | 170.03 | 2.69% | 1.14% | 818841 | 14372万 | 127.06 | 127.06 | 30.15 | 146 | 心脉医疗 | 2023-09-07 四 | 170.55 | 171.50 | 171.90 | 175.46 | 170.00 | 0.23% | 1.16% | 838536 | 14527万 | 123.73 | 123.73 | 29.36 | 147 | 心脉医疗 | 2023-09-06 三 | 171.32 | 171.86 | 171.50 | 172.85 | 169.71 | -0.21% | 0.52% | 375955 | 6442万 | 123.44 | 123.44 | 29.3 | 148 | 心脉医疗 | 2023-09-05 二 | 172.00 | 171.92 | 171.86 | 173.49 | 170.50 | -0.03% | 0.59% | 424787 | 7310万 | 123.7 | 123.7 | 29.36 | 149 | 心脉医疗 | 2023-09-04 一 | 172.62 | 172.27 | 171.92 | 172.88 | 168.01 | -0.20% | 1.20% | 862221 | 14736万 | 123.74 | 123.74 | 29.37 | 150 | 心脉医疗 | 2023-09-01 五 | 168.37 | 168.22 | 172.27 | 173.18 | 166.40 | 2.41% | 1.45% | 1045674 | 17881万 | 124 | 124 | 29.43 | 151 | 心脉医疗 | 2023-08-31 四 | 162.62 | 162.62 | 168.22 | 169.00 | 161.68 | 3.44% | 1.55% | 1113716 | 18524万 | 121.08 | 121.08 | 28.74 | 152 | 心脉医疗 | 2023-08-30 三 | 163.05 | 163.38 | 162.62 | 165.50 | 161.50 | -0.47% | 1.48% | 1068430 | 17439万 | 117.05 | 117.05 | 27.78 | 153 | 心脉医疗 | 2023-08-29 二 | 160.17 | 160.17 | 163.38 | 164.55 | 159.00 | 2.00% | 1.78% | 1279238 | 20765万 | 117.6 | 117.6 | 27.91 | 154 | 心脉医疗 | 2023-08-28 一 | 170.00 | 156.50 | 160.17 | 172.00 | 159.99 | 2.35% | 1.47% | 1058063 | 17358万 | 115.29 | 115.29 | 27.36 | 155 | 心脉医疗 | 2023-08-25 五 | 156.80 | 157.60 | 156.50 | 158.67 | 155.78 | -0.70% | 0.56% | 406425 | 6384万 | 112.65 | 112.65 | 26.71 | 156 | 心脉医疗 | 2023-08-23 三 | 156.89 | 156.78 | 155.18 | 157.28 | 154.80 | -1.02% | 0.46% | 330001 | 5143万 | 111.7 | 111.7 | 26.48 | 157 | 心脉医疗 | 2023-08-22 二 | 160.08 | 159.33 | 156.78 | 160.08 | 153.88 | -1.60% | 0.95% | 681851 | 10644万 | 112.85 | 112.85 | 26.76 |
|
行情刷新 | 流通股东
|