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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.56 | 32.78 | 31.40 | 31.98 | +5.25% | 2.90 | 5.74% |
| 2026-03-20 | 30.46 | 30.74 | 30.25 | 30.38 | -0.38% | 0.34 | 0.71% |
| 2026-03-19 | 30.71 | 30.95 | 30.35 | 30.50 | -1.63% | 0.28 | 0.58% |
| 2026-03-18 | 31.01 | 31.11 | 30.58 | 31.01 | -0.03% | 0.22 | 0.46% |
| 2026-03-17 | 31.14 | 31.40 | 30.99 | 31.01 | -0.22% | 0.33 | 0.67% |
| 2026-03-16 | 30.90 | 31.12 | 30.86 | 31.08 | +0.50% | 0.22 | 0.45% |
| 2026-03-13 | 30.79 | 31.16 | 30.65 | 30.93 | +0.79% | 0.32 | 0.65% |
| 2026-03-12 | 31.03 | 31.03 | 30.60 | 30.68 | -0.85% | 0.27 | 0.56% |
| 2026-03-11 | 31.16 | 31.16 | 30.85 | 30.95 | -0.38% | 0.24 | 0.49% |
| 2026-03-10 | 30.84 | 31.10 | 30.78 | 31.06 | +1.20% | 0.26 | 0.53% |
| 2026-03-09 | 30.84 | 30.99 | 30.61 | 30.69 | -1.19% | 0.37 | 0.77% |
| 2026-03-06 | 30.30 | 31.10 | 30.27 | 31.06 | +2.57% | 0.46 | 0.96% |
| 2026-03-05 | 30.61 | 30.62 | 30.25 | 30.29 | -0.06% | 0.34 | 0.71% |
| 2026-03-04 | 31.03 | 31.03 | 30.19 | 30.30 | -2.35% | 0.53 | 1.10% |
| 2026-03-03 | 31.38 | 31.74 | 31.02 | 31.03 | -1.02% | 0.58 | 1.17% |
| 2026-03-02 | 31.86 | 31.87 | 31.27 | 31.36 | -1.89% | 0.55 | 1.11% |
| 2026-02-27 | 31.87 | 31.96 | 31.73 | 31.96 | +0.27% | 0.37 | 0.74% |
| 2026-02-26 | 32.33 | 32.42 | 31.77 | 31.87 | -1.41% | 0.70 | 1.39% |
| 2026-02-25 | 32.45 | 32.66 | 32.10 | 32.33 | -0.27% | 0.61 | 1.20% |
| 2026-02-24 | 32.23 | 32.43 | 32.23 | 32.42 | +0.57% | 0.28 | 0.54% |