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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.87 | 38.95 | 38.24 | 38.42 | -1.10% | 0.97 | 1.60% |
| 2025-05-23 | 38.73 | 39.26 | 38.62 | 38.85 | +0.38% | 0.83 | 1.35% |
| 2025-05-22 | 39.41 | 39.42 | 38.41 | 38.70 | -1.80% | 1.28 | 2.10% |
| 2025-05-21 | 39.32 | 39.57 | 39.28 | 39.41 | +0.20% | 0.81 | 1.30% |
| 2025-05-20 | 39.21 | 39.62 | 39.17 | 39.33 | +0.42% | 0.86 | 1.38% |
| 2025-05-19 | 39.75 | 39.75 | 39.04 | 39.17 | -1.28% | 0.96 | 1.55% |
| 2025-05-16 | 39.85 | 40.01 | 39.65 | 39.67 | -0.42% | 0.61 | 0.97% |
| 2025-05-15 | 39.95 | 40.10 | 39.72 | 39.84 | -0.32% | 0.56 | 0.89% |
| 2025-05-14 | 40.00 | 40.14 | 39.51 | 39.97 | -0.12% | 0.73 | 1.16% |
| 2025-05-13 | 40.96 | 41.24 | 39.68 | 40.01 | -2.97% | 2.19 | 3.46% |
| 2025-05-12 | 41.05 | 41.46 | 40.54 | 41.24 | +0.71% | 0.99 | 1.52% |
| 2025-05-09 | 40.97 | 41.22 | 40.86 | 40.95 | -0.05% | 0.47 | 0.72% |
| 2025-05-08 | 40.86 | 41.23 | 40.72 | 40.97 | +0.12% | 0.50 | 0.78% |
| 2025-05-07 | 41.05 | 41.72 | 40.67 | 40.92 | -0.21% | 0.65 | 1.00% |
| 2025-05-06 | 40.77 | 41.22 | 40.60 | 41.01 | +0.60% | 0.66 | 1.02% |