健民集团 sh.600976
31.15
-0.45%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.29 | 31.32 | 30.90 | 31.15 | -0.45% | 0.33 | 0.69% |
| 2026-05-21 | 30.66 | 31.77 | 30.66 | 31.29 | +2.05% | 0.97 | 2.01% |
| 2026-05-20 | 30.51 | 30.70 | 30.34 | 30.66 | -0.26% | 0.26 | 0.55% |
| 2026-05-19 | 30.35 | 30.77 | 30.20 | 30.74 | +1.28% | 0.35 | 0.74% |
| 2026-05-18 | 30.60 | 30.73 | 30.18 | 30.35 | -1.27% | 0.36 | 0.77% |
| 2026-05-15 | 31.35 | 31.58 | 30.63 | 30.74 | -2.44% | 0.55 | 1.16% |
| 2026-05-14 | 31.67 | 31.76 | 31.26 | 31.51 | -0.51% | 0.38 | 0.78% |
| 2026-05-13 | 31.62 | 31.74 | 31.26 | 31.67 | +0.16% | 0.46 | 0.95% |
| 2026-05-12 | 32.38 | 32.46 | 31.53 | 31.62 | -2.35% | 0.60 | 1.24% |
| 2026-05-11 | 32.56 | 32.56 | 31.99 | 32.38 | -0.18% | 0.61 | 1.24% |
| 2026-05-08 | 32.65 | 32.72 | 32.15 | 32.44 | +0.62% | 0.59 | 1.19% |
| 2026-05-07 | 31.70 | 32.68 | 31.50 | 32.24 | +1.83% | 0.97 | 1.96% |
| 2026-05-06 | 31.69 | 31.84 | 31.20 | 31.66 | -0.09% | 0.67 | 1.38% |
| 2026-04-30 | 32.20 | 32.20 | 31.61 | 31.69 | -1.09% | 0.33 | 0.67% |
| 2026-04-29 | 31.79 | 32.16 | 31.52 | 32.04 | +1.01% | 0.61 | 1.25% |
| 2026-04-28 | 32.03 | 32.28 | 31.40 | 31.72 | -1.70% | 0.68 | 1.40% |
| 2026-04-27 | 32.28 | 32.30 | 31.91 | 32.27 | +0.52% | 0.60 | 1.19% |
| 2026-04-24 | 31.95 | 32.25 | 31.87 | 32.10 | +0.27% | 0.39 | 0.78% |
| 2026-04-23 | 31.96 | 32.09 | 31.58 | 32.02 | +0.12% | 0.47 | 0.93% |
| 2026-04-22 | 31.68 | 32.20 | 31.57 | 31.98 | +0.15% | 0.29 | 0.58% |