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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.78 | 38.05 | 37.67 | 37.99 | +0.67% | 0.73 | 1.22% |
| 2025-06-23 | 37.58 | 37.80 | 37.37 | 37.74 | -0.28% | 0.51 | 0.86% |
| 2025-06-20 | 38.23 | 38.26 | 37.60 | 37.84 | -0.64% | 0.60 | 1.00% |
| 2025-06-19 | 38.29 | 38.37 | 37.99 | 38.09 | -0.74% | 0.46 | 0.77% |
| 2025-06-18 | 38.72 | 38.80 | 38.27 | 38.37 | -1.40% | 0.64 | 1.05% |
| 2025-06-17 | 38.66 | 38.97 | 38.38 | 38.91 | +0.98% | 0.68 | 1.11% |
| 2025-06-16 | 38.62 | 38.80 | 38.33 | 38.54 | -0.38% | 0.81 | 1.33% |
| 2025-06-13 | 39.70 | 39.70 | 38.64 | 38.68 | -2.57% | 1.24 | 2.02% |
| 2025-06-12 | 39.71 | 40.33 | 39.03 | 39.70 | -0.02% | 1.31 | 2.09% |
| 2025-06-11 | 39.79 | 40.23 | 39.60 | 39.71 | -0.20% | 0.65 | 1.04% |
| 2025-06-10 | 39.98 | 40.66 | 39.55 | 39.79 | -0.58% | 1.04 | 1.64% |
| 2025-06-09 | 39.58 | 40.35 | 39.42 | 40.02 | +1.08% | 0.81 | 1.29% |
| 2025-06-06 | 39.45 | 39.67 | 39.24 | 39.60 | +0.37% | 0.44 | 0.72% |
| 2025-06-05 | 40.12 | 40.26 | 39.38 | 39.45 | -1.63% | 0.98 | 1.57% |
| 2025-06-04 | 39.89 | 40.20 | 39.79 | 40.10 | +0.59% | 1.04 | 1.65% |
| 2025-06-03 | 38.39 | 39.99 | 38.29 | 39.87 | +2.99% | 1.82 | 2.93% |
| 2025-05-30 | 38.96 | 39.16 | 38.62 | 38.71 | -0.40% | 1.08 | 1.76% |
| 2025-05-29 | 38.66 | 39.03 | 38.48 | 38.87 | +0.60% | 1.01 | 1.65% |
| 2025-05-28 | 38.29 | 38.76 | 38.03 | 38.63 | +0.40% | 0.88 | 1.46% |
| 2025-05-27 | 38.39 | 39.51 | 38.26 | 38.48 | +0.15% | 1.00 | 1.64% |