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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 34.17 | 34.30 | 33.87 | 34.15 | -0.06% | 0.45 | 0.83% |
| 2025-12-16 | 34.02 | 34.44 | 33.90 | 34.17 | +0.49% | 0.51 | 0.95% |
| 2025-12-15 | 34.20 | 34.22 | 33.85 | 34.00 | -0.71% | 0.58 | 1.09% |
| 2025-12-12 | 34.76 | 34.76 | 33.97 | 34.24 | -1.15% | 1.08 | 2.00% |
| 2025-12-11 | 34.91 | 35.17 | 34.41 | 34.64 | -0.36% | 0.79 | 1.43% |
| 2025-12-10 | 35.12 | 35.15 | 34.68 | 34.77 | -1.00% | 0.67 | 1.22% |
| 2025-12-09 | 35.83 | 35.97 | 35.02 | 35.12 | -1.90% | 0.66 | 1.19% |
| 2025-12-08 | 35.93 | 36.03 | 35.76 | 35.80 | -0.24% | 0.41 | 0.73% |
| 2025-12-05 | 36.19 | 36.19 | 35.68 | 35.89 | -0.24% | 0.36 | 0.64% |
| 2025-12-04 | 36.26 | 36.27 | 35.89 | 35.98 | -0.75% | 0.30 | 0.53% |
| 2025-12-03 | 36.01 | 36.31 | 35.87 | 36.25 | +0.68% | 0.41 | 0.72% |
| 2025-12-02 | 36.14 | 36.19 | 35.87 | 36.01 | -0.13% | 0.28 | 0.50% |
| 2025-12-01 | 35.99 | 36.26 | 35.93 | 36.05 | 0.00% | 0.36 | 0.63% |
| 2025-11-28 | 36.40 | 36.40 | 36.04 | 36.05 | -0.96% | 0.45 | 0.80% |
| 2025-11-27 | 36.77 | 36.77 | 36.29 | 36.40 | -1.01% | 0.60 | 1.05% |
| 2025-11-26 | 36.79 | 37.15 | 36.70 | 36.77 | +0.24% | 0.29 | 0.49% |
| 2025-11-25 | 36.59 | 36.93 | 36.43 | 36.69 | +0.32% | 0.33 | 0.57% |
| 2025-11-24 | 36.68 | 36.94 | 36.50 | 36.57 | -0.32% | 0.34 | 0.58% |
| 2025-11-21 | 37.55 | 37.72 | 36.68 | 36.69 | -2.41% | 0.62 | 1.07% |
| 2025-11-20 | 37.59 | 37.66 | 37.41 | 37.59 | +0.16% | 0.27 | 0.46% |