心脉医疗（688016）历史行情

以下为心脉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
2026-10-08	85.800	83.560	85.880	83.450	-1.920	-2.246%	98.07万	0.00亿	0.000%
2026-10-07	83.850	85.480	85.750	83.600	1.640	1.956%	109.55万	0.93亿	0.889%
2026-10-06	83.850	85.480	85.750	83.600	1.640	1.956%	109.55万	0.93亿	0.889%
2026-10-05	83.850	85.480	85.750	83.600	1.640	1.956%	109.55万	0.93亿	0.889%
2026-10-02	83.850	85.480	85.750	83.600	1.640	1.956%	109.55万	0.93亿	0.889%
2026-10-01	83.850	85.480	85.750	83.600	1.640	1.956%	109.55万	0.93亿	0.889%
2026-09-30	83.850	85.480	85.750	83.600	1.640	1.956%	109.55万	0.00亿	0.000%
2026-09-29	84.060	83.840	85.170	83.300	-0.490	-0.581%	90.69万	0.00亿	0.000%
2026-09-28	85.040	84.330	85.440	83.770	-0.680	-0.800%	77.77万	0.00亿	0.000%
2026-09-27	86.330	85.010	86.550	84.790	-1.230	-1.426%	80.15万	0.68亿	0.650%
2026-09-24	86.330	85.010	86.550	84.790	-1.230	-1.426%	80.15万	0.00亿	0.000%
2026-09-23	85.980	86.240	86.550	85.500	0.660	0.771%	88.25万	0.00亿	0.000%
2026-09-22	86.040	85.580	86.430	85.470	-0.500	-0.581%	79.39万	0.00亿	0.000%
2026-09-21	84.800	86.080	86.320	84.800	1.320	1.557%	107.50万	0.00亿	0.000%
2026-09-18	84.480	84.760	85.200	84.480	0.610	0.725%	77.64万	0.00亿	0.000%
2026-09-17	84.190	84.150	84.790	83.850	-0.190	-0.225%	57.10万	0.00亿	0.000%
2026-09-16	83.340	84.340	84.460	82.800	0.990	1.188%	75.23万	0.00亿	0.000%
2026-09-15	83.280	83.350	84.380	83.070	0.060	0.072%	74.60万	0.00亿	0.000%
2026-09-14	82.910	83.290	83.370	82.360	0.150	0.180%	89.18万	0.00亿	0.000%
2026-09-11	84.500	83.140	84.700	82.810	-1.780	-2.096%	134.75万	0.00亿	0.000%
2026-09-10	85.970	84.920	85.990	84.800	-0.950	-1.106%	88.26万	0.00亿	0.000%
2026-09-09	86.730	85.870	87.120	85.510	-1.110	-1.276%	101.57万	0.00亿	0.000%
2026-09-08	86.800	86.980	87.130	86.500	0.170	0.196%	89.09万	0.00亿	0.000%
2026-09-07	87.400	86.810	87.500	86.720	-0.270	-0.310%	104.71万	0.00亿	0.000%
2026-09-04	87.000	87.080	88.270	86.610	0.580	0.671%	133.08万	0.00亿	0.000%
2026-09-03	86.610	86.500	87.180	86.480	-0.070	-0.081%	91.28万	0.00亿	0.000%
2026-09-02	88.880	86.570	88.880	86.530	-2.270	-2.555%	189.05万	0.00亿	0.000%
2026-09-01	88.910	88.840	89.530	88.740	-0.060	-0.067%	150.56万	0.00亿	0.000%
2026-08-31	90.430	88.900	90.580	88.500	-1.530	-1.692%	193.59万	0.00亿	0.000%
2026-08-28	90.800	90.430	91.790	90.110	-0.410	-0.451%	134.41万	0.00亿	0.000%
2026-08-27	90.500	90.840	91.980	89.000	-1.370	-1.486%	263.45万	0.00亿	0.000%
2026-08-26	91.350	92.210	92.750	91.350	0.820	0.897%	116.80万	0.00亿	0.000%
2026-08-25	90.400	91.390	91.740	89.800	1.010	1.118%	100.31万	0.00亿	0.000%
2026-08-24	92.400	90.380	92.800	90.000	-2.080	-2.250%	154.31万	0.00亿	0.000%
2026-08-21	93.500	92.460	93.650	91.850	-1.060	-1.133%	139.22万	0.00亿	0.000%
2026-08-20	91.320	93.520	94.730	91.280	2.740	3.018%	264.61万	0.00亿	0.000%
2026-08-19	92.280	90.780	92.660	90.220	-1.380	-1.497%	146.57万	0.00亿	0.000%
2026-08-18	92.800	92.160	93.000	91.610	-0.650	-0.700%	100.61万	0.00亿	0.000%
2026-08-17	93.500	92.810	93.720	91.310	-0.050	-0.054%	127.72万	0.00亿	0.000%
2026-08-14	93.830	92.860	95.470	92.590	-1.240	-1.318%	165.14万	0.00亿	0.000%
2026-08-13	93.170	94.100	95.600	92.550	0.400	0.427%	196.26万	0.00亿	0.000%
2026-08-12	94.320	93.700	95.260	93.030	-0.600	-0.636%	130.17万	0.00亿	0.000%
2026-08-11	94.660	94.300	95.960	94.020	-0.820	-0.862%	167.01万	0.00亿	0.000%
2026-08-10	94.070	95.120	97.430	94.070	0.920	0.977%	263.79万	0.00亿	0.000%
2026-08-07	91.500	94.200	94.660	90.500	2.580	2.816%	251.28万	0.00亿	0.000%
2026-08-06	92.920	91.620	92.920	91.280	-1.530	-1.643%	120.03万	0.00亿	0.000%
2026-08-05	93.320	93.150	93.850	92.500	-0.310	-0.332%	148.99万	0.00亿	0.000%
2026-08-04	94.100	93.460	95.270	92.200	-0.440	-0.469%	182.42万	0.00亿	0.000%
2026-08-03	93.340	93.900	94.150	93.060	0.450	0.482%	103.22万	0.00亿	0.000%
2026-07-31	92.710	93.450	93.970	92.380	0.560	0.603%	129.84万	0.00亿	0.000%
2026-07-30	93.480	92.890	94.760	91.900	-0.930	-0.991%	154.30万	0.00亿	0.000%
2026-07-29	91.000	93.820	93.920	90.670	3.150	3.474%	208.38万	0.00亿	0.000%
2026-07-28	90.110	90.670	90.930	89.180	0.340	0.376%	105.82万	0.00亿	0.000%
2026-07-27	89.000	90.330	91.480	88.300	1.330	1.494%	102.54万	0.00亿	0.000%
2026-07-24	90.800	89.000	91.480	89.000	-2.370	-2.594%	120.17万	0.00亿	0.000%
2026-07-23	91.840	91.370	92.180	90.340	-0.470	-0.512%	122.49万	0.00亿	0.000%
2026-07-22	92.000	91.840	93.000	90.940	-0.650	-0.703%	164.28万	0.00亿	0.000%
2026-07-21	92.880	92.490	93.880	91.670	-0.370	-0.398%	151.31万	0.00亿	0.000%
2026-07-20	89.230	92.860	93.940	89.210	3.180	3.546%	235.06万	0.00亿	0.000%
2026-07-17	94.190	89.680	94.880	89.500	-4.520	-4.798%	268.01万	0.00亿	0.000%
2026-07-16	92.930	94.200	95.780	91.930	0.680	0.727%	235.09万	0.00亿	0.000%
2026-07-15	91.560	93.520	95.280	91.250	1.420	1.542%	261.00万	0.00亿	0.000%
2026-07-14	88.560	92.100	92.120	88.250	3.100	3.483%	180.05万	0.00亿	0.000%
2026-07-13	90.670	89.000	90.980	88.880	-1.070	-1.188%	137.50万	0.00亿	0.000%
2026-07-10	89.220	90.070	91.980	88.170	0.440	0.491%	181.09万	0.00亿	0.000%
2026-07-09	89.600	89.630	90.880	88.400	-0.190	-0.212%	142.06万	0.00亿	0.000%
2026-07-08	90.750	89.820	91.540	88.600	-0.920	-1.014%	143.89万	0.00亿	0.000%
2026-07-07	92.460	90.740	92.460	90.300	-2.010	-2.167%	142.93万	0.00亿	0.000%
2026-07-06	93.660	92.750	94.200	91.930	-0.950	-1.014%	172.43万	0.00亿	0.000%
2026-07-03	91.000	93.700	93.970	90.800	3.210	3.547%	247.35万	0.00亿	0.000%
2026-07-02	90.470	90.490	92.480	90.050	-0.370	-0.407%	174.41万	0.00亿	0.000%
2026-07-01	88.930	90.860	90.900	86.720	2.220	2.505%	229.34万	0.00亿	0.000%
2026-06-30	89.700	88.640	89.800	87.520	-1.720	-1.903%	191.63万	0.00亿	0.000%
2026-06-29	85.820	90.360	91.250	83.330	4.280	4.972%	372.18万	0.00亿	0.000%
2026-06-26	88.590	86.080	88.850	85.800	-2.480	-2.800%	134.21万	0.00亿	0.000%
2026-06-25	89.280	88.560	89.280	85.000	-0.780	-0.873%	195.39万	0.00亿	0.000%
2026-06-24	90.480	89.340	91.250	88.000	0.540	0.608%	161.52万	0.00亿	0.000%
2026-06-23	88.630	88.800	91.080	88.000	0.320	0.362%	180.32万	0.00亿	0.000%
2026-06-22	88.000	88.480	88.880	84.530	-0.700	-0.785%	265.35万	0.00亿	0.000%
2026-06-18	90.200	89.180	91.180	88.730	-0.190	-0.213%	145.98万	0.00亿	0.000%
2026-06-17	89.530	89.370	90.170	89.000	-0.160	-0.179%	130.68万	0.00亿	0.000%
2026-06-16	91.280	89.530	91.280	88.700	-1.690	-1.853%	205.14万	0.00亿	0.000%
2026-06-15	93.000	91.220	94.270	89.880	-1.730	-1.861%	238.92万	0.00亿	0.000%
2026-06-12	92.000	92.950	93.000	90.530	1.530	1.674%	236.55万	0.00亿	0.000%
2026-06-11	91.520	91.420	92.190	89.720	-0.640	-0.695%	164.74万	0.00亿	0.000%
2026-06-10	95.660	92.060	95.660	91.560	-3.800	-3.964%	246.09万	0.00亿	0.000%
2026-06-09	97.880	95.860	97.880	95.520	-1.640	-1.682%	133.76万	0.00亿	0.000%
2026-06-08	97.360	97.500	98.480	96.070	-1.100	-1.116%	145.93万	0.00亿	0.000%
2026-06-05	99.260	98.600	99.290	98.110	0.290	0.295%	109.82万	0.00亿	0.000%
2026-06-04	101.040	98.310	101.370	97.740	-3.160	-3.114%	210.34万	0.00亿	0.000%
2026-06-03	102.990	101.470	103.840	100.590	-2.000	-1.933%	193.32万	0.00亿	0.000%
2026-06-02	99.530	103.470	103.840	97.170	3.950	3.969%	349.11万	0.00亿	0.000%
2026-06-01	101.120	99.520	101.520	99.210	-1.640	-1.621%	147.39万	0.00亿	0.000%
2026-05-29	101.620	101.160	103.600	99.550	-0.480	-0.472%	223.45万	0.00亿	0.000%
2026-05-28	102.900	101.640	103.900	100.540	-1.120	-1.090%	185.74万	0.00亿	0.000%
2026-05-27	101.020	102.760	104.170	99.900	1.640	1.622%	231.75万	0.00亿	0.000%
2026-05-26	100.520	101.120	101.680	98.840	0.500	0.497%	194.65万	0.00亿	0.000%
2026-05-25	98.380	100.620	101.000	97.910	2.230	2.266%	206.96万	0.00亿	0.000%
2026-05-22	99.900	98.390	100.320	97.380	-0.620	-0.626%	199.64万	0.00亿	0.000%
2026-05-21	96.420	99.010	104.020	96.420	2.700	2.803%	376.80万	0.00亿	0.000%
2026-05-20	98.210	96.310	98.470	96.240	-2.070	-2.104%	176.68万	0.00亿	0.000%
2026-05-19	97.730	98.380	99.000	96.720	0.260	0.265%	141.83万	0.00亿	0.000%
2026-05-18	102.360	98.120	102.360	97.740	-4.570	-4.450%	339.07万	0.00亿	0.000%
2026-05-15	103.070	102.690	105.960	102.280	-0.320	-0.311%	276.62万	0.00亿	0.000%
2026-05-14	105.010	103.010	105.130	101.610	-2.420	-2.295%	214.08万	0.00亿	0.000%
2026-05-13	103.900	105.430	106.290	103.340	1.260	1.210%	213.76万	0.00亿	0.000%
2026-05-12	104.090	104.170	104.490	102.340	-0.050	-0.048%	216.89万	0.00亿	0.000%
2026-05-11	101.200	104.220	104.240	99.220	3.520	3.496%	326.10万	0.00亿	0.000%
2026-05-08	100.230	100.700	101.950	99.920	0.360	0.359%	176.64万	0.00亿	0.000%
2026-05-07	100.120	100.340	101.180	99.650	0.530	0.531%	178.48万	0.00亿	0.000%
2026-05-06	101.620	99.810	101.620	99.000	-1.530	-1.510%	272.63万	0.00亿	0.000%
2026-04-30	102.020	101.340	102.390	100.630	3.230	3.292%	316.52万	0.00亿	0.000%
2026-04-29	98.140	98.110	98.970	97.240	-0.300	-0.305%	153.70万	0.00亿	0.000%
2026-04-28	95.690	98.410	98.600	95.670	2.740	2.864%	243.54万	0.00亿	0.000%
2026-04-27	97.110	95.670	98.230	95.630	-2.060	-2.108%	197.25万	0.00亿	0.000%
2026-04-24	99.200	97.730	99.200	97.080	-1.490	-1.502%	130.35万	0.00亿	0.000%
2026-04-23	98.800	99.220	99.780	98.030	0.350	0.354%	173.94万	0.00亿	0.000%
2026-04-22	98.630	98.870	99.180	97.770	0.230	0.233%	131.20万	0.00亿	0.000%
2026-04-21	98.520	98.640	99.620	97.580	0.390	0.397%	139.40万	0.00亿	0.000%
2026-04-20	97.510	98.250	98.510	97.110	0.540	0.553%	131.19万	0.00亿	0.000%
2026-04-17	101.120	97.710	101.220	97.550	-1.840	-1.848%	248.13万	0.00亿	0.000%
2026-04-16	100.110	99.550	100.220	98.990	-0.570	-0.569%	162.04万	0.00亿	0.000%
2026-04-15	100.520	100.120	101.320	99.830	0.150	0.150%	189.72万	0.00亿	0.000%
2026-04-14	100.020	99.970	100.210	98.540	0.880	0.888%	165.23万	0.00亿	0.000%
2026-04-13	100.690	99.090	100.730	98.540	0.000	0.000%	185.37万	0.00亿	0.000%
2026-04-10	100.520	101.490	102.700	100.060	0.000	0.000%	244.88万	0.00亿	0.000%
2026-04-09	102.440	99.840	102.570	99.630	0.000	0.000%	185.64万	0.00亿	0.000%
2026-04-08	102.720	103.020	103.350	102.020	0.000	0.000%	185.62万	0.00亿	0.000%
2026-04-07	99.620	100.450	102.400	97.800	0.000	0.000%	199.22万	0.00亿	0.000%
2026-04-03	101.460	98.700	101.870	98.420	0.000	0.000%	201.51万	0.00亿	0.000%
2026-04-02	103.970	101.600	103.970	101.010	0.000	0.000%	168.02万	0.00亿	0.000%
2026-04-01	102.020	103.870	104.300	101.300	0.000	0.000%	280.56万	0.00亿	0.000%