塞力医疗（603716）历史行情

以下为塞力医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.100	16.470	16.540	15.310	0.290	1.792%	11.16万	0.00亿	0.000%
2026-10-08	16.830	16.180	16.990	16.150	-0.440	-2.647%	8.84万	0.00亿	0.000%
2026-10-07	16.910	16.620	17.420	16.590	0.040	0.241%	1,056.87万	1.78亿	4.681%
2026-10-06	16.910	16.620	17.420	16.590	0.040	0.241%	1,056.87万	1.78亿	4.681%
2026-10-05	16.910	16.620	17.420	16.590	0.040	0.241%	1,056.87万	1.78亿	4.681%
2026-10-02	16.910	16.620	17.420	16.590	0.040	0.241%	1,056.87万	1.78亿	4.681%
2026-10-01	16.910	16.620	17.420	16.590	0.040	0.241%	1,056.87万	1.78亿	4.681%
2026-09-30	16.910	16.620	17.420	16.590	0.040	0.241%	10.57万	0.00亿	0.000%
2026-09-29	16.670	16.580	17.050	16.430	-0.180	-1.074%	8.88万	0.00亿	0.000%
2026-09-28	17.000	16.760	17.480	16.680	-0.510	-2.953%	13.86万	0.00亿	0.000%
2026-09-27	17.100	17.270	18.400	16.930	0.460	2.736%	2,407.86万	4.22亿	10.664%
2026-09-24	17.100	17.270	18.400	16.930	0.460	2.736%	24.08万	0.00亿	0.000%
2026-09-23	17.520	16.810	17.520	16.750	-0.760	-4.326%	15.45万	0.00亿	0.000%
2026-09-22	17.000	17.570	17.990	16.690	0.670	3.964%	23.80万	0.00亿	0.000%
2026-09-21	16.440	16.900	17.100	16.350	0.730	4.515%	13.68万	0.00亿	0.000%
2026-09-18	16.010	16.170	16.650	16.010	0.180	1.126%	11.74万	0.00亿	0.000%
2026-09-17	16.000	15.990	16.580	15.740	-0.020	-0.125%	9.51万	0.00亿	0.000%
2026-09-16	15.680	16.010	16.190	15.600	0.210	1.329%	5.41万	0.00亿	0.000%
2026-09-15	16.420	15.800	16.470	15.800	-0.470	-2.889%	6.84万	0.00亿	0.000%
2026-09-14	16.740	16.270	16.740	16.020	-0.130	-0.793%	5.49万	0.00亿	0.000%
2026-09-11	16.900	16.400	16.940	16.300	-0.500	-2.959%	8.01万	0.00亿	0.000%
2026-09-10	17.300	16.900	17.890	16.890	-0.530	-3.041%	10.39万	0.00亿	0.000%
2026-09-09	17.390	17.430	17.700	17.200	-0.220	-1.246%	10.50万	0.00亿	0.000%
2026-09-08	17.620	17.650	17.750	17.280	0.030	0.170%	11.50万	0.00亿	0.000%
2026-09-07	17.330	17.620	17.630	16.990	0.290	1.673%	9.89万	0.00亿	0.000%
2026-09-04	16.910	17.330	17.650	16.910	0.490	2.910%	14.54万	0.00亿	0.000%
2026-09-03	16.860	16.840	17.350	16.800	-0.010	-0.059%	8.43万	0.00亿	0.000%
2026-09-02	17.560	16.850	17.560	16.840	-0.720	-4.098%	10.85万	0.00亿	0.000%
2026-09-01	17.270	17.570	17.680	17.010	0.460	2.688%	15.44万	0.00亿	0.000%
2026-08-31	16.800	17.110	17.140	16.440	0.030	0.176%	12.59万	0.00亿	0.000%
2026-08-28	16.400	17.080	17.200	16.100	0.670	4.083%	21.48万	0.00亿	0.000%
2026-08-27	15.900	16.410	16.550	15.850	0.480	3.013%	16.61万	0.00亿	0.000%
2026-08-26	15.800	15.930	16.590	15.800	-0.170	-1.056%	14.85万	0.00亿	0.000%
2026-08-25	15.030	16.100	16.380	14.690	1.030	6.835%	22.13万	0.00亿	0.000%
2026-08-24	16.090	15.070	16.180	14.880	-0.770	-4.861%	14.86万	0.00亿	0.000%
2026-08-21	16.760	15.840	16.770	15.830	-1.460	-8.439%	24.91万	0.00亿	0.000%
2026-08-20	16.490	17.300	17.300	16.200	1.570	9.981%	20.65万	0.00亿	0.000%
2026-08-19	16.570	15.730	16.590	15.620	-0.960	-5.752%	13.24万	0.00亿	0.000%
2026-08-18	16.950	16.690	17.140	16.590	-0.390	-2.283%	11.63万	0.00亿	0.000%
2026-08-17	17.310	17.080	17.450	16.740	-0.270	-1.556%	13.92万	0.00亿	0.000%
2026-08-14	17.680	17.350	17.820	17.000	-0.370	-2.088%	18.54万	0.00亿	0.000%
2026-08-13	17.630	17.720	18.150	17.160	-0.300	-1.665%	25.40万	0.00亿	0.000%
2026-08-12	17.520	18.020	18.590	17.350	0.280	1.578%	30.47万	0.00亿	0.000%
2026-08-11	18.200	17.740	18.510	17.380	-0.930	-4.981%	30.28万	0.00亿	0.000%
2026-08-10	17.660	18.670	19.580	17.660	0.670	3.722%	41.03万	0.00亿	0.000%
2026-08-07	17.280	18.000	18.960	17.070	0.440	2.506%	42.79万	0.00亿	0.000%
2026-08-06	16.820	17.560	18.470	16.400	0.770	4.586%	46.96万	0.00亿	0.000%
2026-08-05	16.400	16.790	16.990	16.250	0.150	0.901%	26.65万	0.00亿	0.000%
2026-08-04	16.220	16.640	17.030	16.050	0.550	3.418%	29.92万	0.00亿	0.000%
2026-08-03	15.900	16.090	16.170	15.710	0.200	1.259%	17.75万	0.00亿	0.000%
2026-07-31	14.800	15.890	15.940	14.800	0.520	3.383%	26.54万	0.00亿	0.000%
2026-07-30	15.660	15.370	16.370	15.310	-0.440	-2.783%	30.79万	0.00亿	0.000%
2026-07-29	16.660	15.810	16.700	14.970	-0.620	-3.774%	43.86万	0.00亿	0.000%
2026-07-28	15.500	16.430	16.430	15.250	1.490	9.973%	24.36万	0.00亿	0.000%
2026-07-27	13.230	14.940	14.940	13.200	1.360	10.015%	14.50万	0.00亿	0.000%
2026-07-24	14.210	13.580	15.280	13.580	-0.820	-5.694%	22.42万	0.00亿	0.000%
2026-07-23	13.750	14.400	14.880	13.520	0.470	3.374%	22.87万	0.00亿	0.000%
2026-07-22	13.830	13.930	14.690	13.450	-0.380	-2.655%	20.31万	0.00亿	0.000%
2026-07-21	15.220	14.310	15.280	14.310	-1.590	-10.000%	26.98万	0.00亿	0.000%
2026-07-20	14.420	15.900	16.070	14.370	0.650	4.262%	34.81万	0.00亿	0.000%
2026-07-17	17.050	15.250	17.050	14.880	-0.870	-5.397%	45.45万	0.00亿	0.000%
2026-07-16	14.360	16.120	16.120	14.290	1.470	10.034%	27.39万	0.00亿	0.000%
2026-07-15	13.900	14.650	15.240	13.820	0.530	3.754%	18.17万	0.00亿	0.000%
2026-07-14	13.750	14.120	14.230	13.370	0.390	2.840%	10.73万	0.00亿	0.000%
2026-07-13	14.200	13.730	14.480	13.680	-0.630	-4.387%	10.22万	0.00亿	0.000%
2026-07-10	13.260	14.360	14.760	13.070	0.890	6.607%	17.58万	0.00亿	0.000%
2026-07-09	13.400	13.470	13.770	12.920	0.070	0.522%	8.80万	0.00亿	0.000%
2026-07-08	13.690	13.400	13.970	13.340	-0.300	-2.190%	9.07万	0.00亿	0.000%
2026-07-07	14.580	13.700	14.640	13.700	-1.080	-7.307%	12.56万	0.00亿	0.000%
2026-07-06	14.950	14.780	15.350	14.710	-0.210	-1.401%	13.31万	0.00亿	0.000%
2026-07-03	14.820	14.990	15.290	14.550	0.190	1.284%	14.17万	0.00亿	0.000%
2026-07-02	14.870	14.800	15.550	14.760	-0.070	-0.471%	16.44万	0.00亿	0.000%
2026-07-01	13.790	14.870	15.020	13.620	0.970	6.978%	22.69万	0.00亿	0.000%
2026-06-30	14.420	13.900	14.770	13.780	-0.860	-5.827%	17.45万	0.00亿	0.000%
2026-06-29	14.250	14.760	15.240	13.870	0.370	2.571%	18.68万	0.00亿	0.000%
2026-06-26	14.990	14.390	15.320	14.350	-1.020	-6.619%	14.60万	0.00亿	0.000%
2026-06-25	16.340	15.410	16.650	15.410	-1.710	-9.988%	21.33万	0.00亿	0.000%
2026-06-24	16.520	17.120	17.810	16.330	0.540	3.257%	28.96万	0.00亿	0.000%
2026-06-23	15.650	16.580	17.110	15.580	1.030	6.624%	27.68万	0.00亿	0.000%
2026-06-22	15.320	15.550	15.590	14.690	0.030	0.193%	9.73万	0.00亿	0.000%
2026-06-18	15.660	15.520	15.930	15.460	-0.180	-1.146%	6.19万	0.00亿	0.000%
2026-06-17	15.790	15.700	15.850	15.590	-0.100	-0.633%	4.59万	0.00亿	0.000%
2026-06-16	16.000	15.800	16.000	15.560	-0.090	-0.566%	4.52万	0.00亿	0.000%
2026-06-15	15.780	15.890	16.100	15.630	0.030	0.189%	5.80万	0.00亿	0.000%
2026-06-12	15.610	15.860	16.140	15.250	0.540	3.525%	9.32万	0.00亿	0.000%
2026-06-11	15.370	15.320	15.630	15.100	-0.320	-2.046%	5.69万	0.00亿	0.000%
2026-06-10	15.810	15.640	15.960	15.300	-0.320	-2.005%	6.11万	0.00亿	0.000%
2026-06-09	16.190	15.960	16.200	15.380	0.010	0.063%	6.11万	0.00亿	0.000%
2026-06-08	15.920	15.950	16.750	15.700	-0.290	-1.786%	9.53万	0.00亿	0.000%
2026-06-05	16.360	16.240	16.600	15.810	0.040	0.247%	8.78万	0.00亿	0.000%
2026-06-04	16.600	16.200	16.770	16.150	-0.470	-2.819%	7.28万	0.00亿	0.000%
2026-06-03	16.880	16.670	16.980	16.500	-0.310	-1.826%	6.66万	0.00亿	0.000%
2026-06-02	17.270	16.980	17.270	16.590	-0.300	-1.736%	6.99万	0.00亿	0.000%
2026-06-01	16.700	17.280	17.520	16.330	0.250	1.468%	8.43万	0.00亿	0.000%
2026-05-29	17.600	17.030	18.000	16.900	-0.350	-2.014%	12.03万	0.00亿	0.000%
2026-05-28	17.590	17.380	17.690	16.920	-0.210	-1.194%	8.76万	0.00亿	0.000%
2026-05-27	18.160	17.590	18.200	17.520	-0.550	-3.032%	8.38万	0.00亿	0.000%
2026-05-26	18.580	18.140	18.590	17.950	-0.530	-2.839%	9.26万	0.00亿	0.000%
2026-05-25	19.400	18.670	19.570	18.580	-0.930	-4.745%	11.28万	0.00亿	0.000%
2026-05-22	20.190	19.600	20.190	19.260	-0.120	-0.609%	5.99万	0.00亿	0.000%
2026-05-21	19.850	19.720	20.140	19.720	-0.240	-1.202%	7.13万	0.00亿	0.000%
2026-05-20	20.760	19.960	20.900	19.910	-0.920	-4.406%	10.93万	0.00亿	0.000%
2026-05-19	20.750	20.880	22.000	20.750	0.320	1.556%	12.68万	0.00亿	0.000%
2026-05-18	20.700	20.560	20.980	20.420	-0.300	-1.438%	6.43万	0.00亿	0.000%
2026-05-15	21.030	20.860	21.230	20.500	-0.370	-1.743%	10.19万	0.00亿	0.000%
2026-05-14	21.290	21.230	22.200	21.220	-0.060	-0.282%	13.57万	0.00亿	0.000%
2026-05-13	20.990	21.290	21.530	20.800	0.260	1.236%	9.65万	0.00亿	0.000%
2026-05-12	21.600	21.030	21.600	21.000	-0.230	-1.082%	8.96万	0.00亿	0.000%
2026-05-11	21.000	21.260	21.500	20.890	-0.410	-1.892%	11.50万	0.00亿	0.000%
2026-05-08	21.900	21.670	22.150	21.640	0.020	0.092%	10.93万	0.00亿	0.000%
2026-05-07	21.430	21.650	21.660	21.320	0.220	1.027%	7.55万	0.00亿	0.000%
2026-05-06	21.270	21.430	21.560	21.140	0.170	0.800%	7.22万	0.00亿	0.000%
2026-04-30	20.930	21.260	21.550	20.800	0.200	0.950%	7.00万	0.00亿	0.000%
2026-04-29	20.520	21.060	21.250	20.350	0.150	0.717%	7.36万	0.00亿	0.000%
2026-04-28	21.200	20.910	22.050	20.880	-0.410	-1.923%	10.74万	0.00亿	0.000%
2026-04-27	21.180	21.320	21.370	20.900	0.150	0.709%	7.03万	0.00亿	0.000%
2026-04-24	21.580	21.170	21.720	21.150	-0.690	-3.156%	9.92万	0.00亿	0.000%
2026-04-23	22.000	21.860	22.450	21.800	-0.240	-1.086%	9.68万	0.00亿	0.000%
2026-04-22	22.000	22.100	22.190	21.700	-0.110	-0.495%	10.25万	0.00亿	0.000%
2026-04-21	22.720	22.210	22.720	22.200	-0.710	-3.098%	10.87万	0.00亿	0.000%
2026-04-20	22.880	22.920	23.180	22.100	-0.080	-0.348%	19.06万	0.00亿	0.000%
2026-04-17	23.290	23.000	23.570	22.720	-0.290	-1.245%	14.96万	0.00亿	0.000%
2026-04-16	23.720	23.290	23.720	23.000	-0.810	-3.361%	21.09万	0.00亿	0.000%
2026-04-15	23.820	24.100	24.500	22.680	0.500	2.119%	35.51万	0.00亿	0.000%
2026-04-14	23.080	23.600	23.630	23.030	0.450	1.944%	16.68万	0.00亿	0.000%
2026-04-13	23.030	23.150	23.420	22.700	0.000	0.000%	12.98万	0.00亿	0.000%
2026-04-10	22.990	23.370	24.000	22.660	0.000	0.000%	25.32万	0.00亿	0.000%
2026-04-09	23.390	22.720	23.610	22.510	0.000	0.000%	21.60万	0.00亿	0.000%
2026-04-08	23.810	23.510	23.880	23.050	0.000	0.000%	25.00万	0.00亿	0.000%
2026-04-07	23.550	23.340	23.810	22.750	0.000	0.000%	30.02万	0.00亿	0.000%
2026-04-03	24.100	23.570	25.660	23.410	0.000	0.000%	35.65万	0.00亿	0.000%
2026-04-02	24.310	24.680	25.870	23.380	0.000	0.000%	43.25万	0.00亿	0.000%
2026-04-01	23.650	24.660	24.840	23.030	0.000	0.000%	44.74万	0.00亿	0.000%