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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 32.16 | 32.62 | 31.84 | 31.93 | -1.14% | 0.54 | 1.06% |
| 2026-04-20 | 31.79 | 32.30 | 31.28 | 32.30 | -0.51% | 1.03 | 2.05% |
| 2026-04-17 | 32.73 | 32.73 | 32.15 | 32.46 | -0.92% | 0.80 | 1.58% |
| 2026-04-16 | 32.88 | 33.14 | 32.41 | 32.77 | -0.74% | 0.76 | 1.48% |
| 2026-04-15 | 32.80 | 33.08 | 32.59 | 33.01 | +0.95% | 0.78 | 1.51% |
| 2026-04-14 | 33.01 | 33.07 | 32.38 | 32.70 | -0.97% | 0.97 | 1.89% |
| 2026-04-13 | 33.73 | 33.73 | 32.79 | 33.02 | -1.19% | 0.73 | 1.40% |
| 2026-04-10 | 33.07 | 33.81 | 32.80 | 33.42 | +1.54% | 0.94 | 1.78% |
| 2026-04-09 | 33.68 | 34.22 | 32.78 | 32.91 | -2.34% | 1.31 | 2.50% |
| 2026-04-08 | 33.89 | 34.05 | 33.41 | 33.70 | +0.70% | 1.26 | 2.37% |
| 2026-04-07 | 34.03 | 34.23 | 32.91 | 33.47 | -2.25% | 1.42 | 2.69% |
| 2026-04-03 | 33.85 | 34.30 | 33.51 | 34.24 | +0.23% | 1.32 | 2.46% |
| 2026-04-02 | 33.08 | 34.31 | 33.04 | 34.16 | +2.36% | 1.83 | 3.44% |
| 2026-04-01 | 32.79 | 33.56 | 32.62 | 33.37 | +2.05% | 1.58 | 3.02% |
| 2026-03-31 | 33.01 | 33.28 | 32.68 | 32.70 | -1.52% | 1.10 | 2.12% |
| 2026-03-30 | 32.02 | 33.35 | 31.96 | 33.20 | +2.52% | 1.50 | 2.88% |
| 2026-03-27 | 31.52 | 32.44 | 31.40 | 32.39 | +2.09% | 1.17 | 2.31% |
| 2026-03-26 | 31.49 | 32.56 | 31.47 | 31.73 | +0.31% | 1.24 | 2.46% |
| 2026-03-25 | 31.45 | 31.79 | 31.08 | 31.63 | +0.56% | 0.94 | 1.90% |
| 2026-03-24 | 31.98 | 32.10 | 30.99 | 31.45 | -1.64% | 1.59 | 3.22% |