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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.09 | 39.54 | 39.01 | 39.52 | +0.97% | 1.11 | 1.79% |
| 2025-07-21 | 38.95 | 39.16 | 38.80 | 39.14 | +0.47% | 0.76 | 1.23% |
| 2025-07-18 | 38.63 | 38.96 | 38.47 | 38.95 | +0.98% | 0.91 | 1.48% |
| 2025-07-17 | 38.83 | 39.06 | 38.51 | 38.57 | -0.63% | 1.10 | 1.80% |
| 2025-07-16 | 38.43 | 39.13 | 38.43 | 38.82 | +0.86% | 1.21 | 1.98% |
| 2025-07-15 | 38.94 | 38.94 | 38.42 | 38.49 | -1.08% | 0.69 | 1.13% |
| 2025-07-14 | 38.61 | 39.11 | 38.57 | 38.90 | +0.71% | 0.74 | 1.21% |
| 2025-07-11 | 38.55 | 38.77 | 38.46 | 38.63 | +0.25% | 0.67 | 1.10% |
| 2025-07-10 | 38.43 | 38.65 | 38.29 | 38.54 | +0.35% | 0.59 | 0.98% |
| 2025-07-09 | 38.17 | 38.70 | 38.09 | 38.40 | +0.59% | 0.96 | 1.59% |
| 2025-07-08 | 37.98 | 38.22 | 37.98 | 38.18 | +0.54% | 0.60 | 0.99% |
| 2025-07-07 | 37.89 | 38.09 | 37.83 | 37.97 | 0.00% | 0.36 | 0.60% |
| 2025-07-04 | 38.19 | 38.19 | 37.89 | 37.97 | -0.26% | 0.59 | 0.98% |
| 2025-07-03 | 38.03 | 38.23 | 37.95 | 38.07 | +0.20% | 0.73 | 1.21% |
| 2025-07-02 | 38.38 | 38.38 | 37.95 | 37.99 | -1.01% | 0.68 | 1.13% |
| 2025-07-01 | 38.22 | 38.80 | 38.20 | 38.38 | +0.61% | 0.66 | 1.09% |
| 2025-06-30 | 38.12 | 38.26 | 37.94 | 38.15 | -0.03% | 0.68 | 1.13% |
| 2025-06-27 | 37.93 | 38.22 | 37.93 | 38.16 | +0.23% | 0.43 | 0.71% |
| 2025-06-26 | 38.44 | 38.44 | 38.05 | 38.07 | -0.99% | 0.51 | 0.85% |
| 2025-06-25 | 38.03 | 38.48 | 37.86 | 38.45 | +1.20% | 0.60 | 0.99% |