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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.04 | 42.02 | 40.90 | 40.98 | -0.17% | 1.85 | 2.83% |
| 2025-08-18 | 40.35 | 41.05 | 40.27 | 41.05 | +1.66% | 1.47 | 2.29% |
| 2025-08-15 | 40.34 | 40.48 | 40.12 | 40.37 | +0.19% | 0.80 | 1.25% |
| 2025-08-14 | 40.63 | 41.02 | 40.20 | 40.30 | -0.79% | 1.13 | 1.77% |
| 2025-08-13 | 40.67 | 40.86 | 40.22 | 40.62 | -0.12% | 1.15 | 1.80% |
| 2025-08-12 | 40.97 | 41.20 | 40.50 | 40.67 | -0.81% | 1.00 | 1.55% |
| 2025-08-11 | 40.33 | 41.23 | 40.28 | 41.00 | +1.66% | 1.15 | 1.79% |
| 2025-08-08 | 40.18 | 40.59 | 40.01 | 40.33 | +0.24% | 0.75 | 1.18% |
| 2025-08-07 | 40.57 | 40.90 | 40.18 | 40.23 | -0.82% | 0.95 | 1.49% |
| 2025-08-06 | 40.82 | 41.00 | 40.33 | 40.56 | -1.00% | 1.20 | 1.88% |
| 2025-08-05 | 41.18 | 41.62 | 40.57 | 40.97 | -0.64% | 1.45 | 2.25% |
| 2025-08-04 | 41.74 | 42.20 | 40.85 | 41.23 | -0.66% | 2.00 | 3.07% |
| 2025-08-01 | 40.36 | 41.56 | 40.28 | 41.50 | +2.42% | 2.22 | 3.42% |
| 2025-07-31 | 40.14 | 40.92 | 39.88 | 40.52 | +0.95% | 1.53 | 2.41% |
| 2025-07-30 | 39.69 | 40.72 | 39.66 | 40.14 | +0.51% | 1.68 | 2.64% |
| 2025-07-29 | 39.88 | 40.27 | 39.24 | 39.94 | +1.66% | 1.71 | 2.72% |
| 2025-07-28 | 39.62 | 39.94 | 39.28 | 39.28 | -0.83% | 0.90 | 1.44% |
| 2025-07-25 | 39.59 | 39.99 | 39.51 | 39.62 | -0.05% | 0.97 | 1.55% |
| 2025-07-24 | 39.10 | 39.67 | 39.09 | 39.63 | +1.37% | 0.98 | 1.58% |
| 2025-07-23 | 39.50 | 39.66 | 39.01 | 39.10 | -1.06% | 1.01 | 1.62% |