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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.76 | 37.87 | 37.45 | 37.53 | -0.54% | 0.41 | 0.70% |
| 2025-11-18 | 38.14 | 38.14 | 37.63 | 37.74 | -1.30% | 0.87 | 1.45% |
| 2025-11-17 | 38.84 | 38.84 | 38.08 | 38.23 | -1.65% | 0.81 | 1.34% |
| 2025-11-14 | 38.90 | 39.21 | 38.70 | 38.88 | -0.07% | 0.68 | 1.11% |
| 2025-11-13 | 38.87 | 38.97 | 38.49 | 38.90 | +0.23% | 0.55 | 0.90% |
| 2025-11-12 | 38.84 | 39.04 | 38.71 | 38.82 | +0.18% | 0.64 | 1.04% |
| 2025-11-11 | 38.54 | 38.84 | 38.46 | 38.75 | +0.25% | 0.51 | 0.84% |
| 2025-11-10 | 38.14 | 38.66 | 37.81 | 38.65 | +2.13% | 1.46 | 2.41% |
| 2025-11-07 | 38.01 | 38.01 | 37.80 | 37.84 | -0.44% | 0.71 | 1.19% |
| 2025-11-06 | 38.39 | 38.40 | 37.94 | 38.01 | -0.94% | 0.88 | 1.47% |
| 2025-11-05 | 38.33 | 38.44 | 38.30 | 38.37 | +0.18% | 0.33 | 0.54% |
| 2025-11-04 | 38.34 | 38.49 | 38.16 | 38.30 | -0.08% | 0.39 | 0.65% |
| 2025-11-03 | 38.40 | 38.41 | 38.16 | 38.33 | -0.05% | 0.36 | 0.60% |
| 2025-10-31 | 38.14 | 38.42 | 38.14 | 38.35 | +0.56% | 0.34 | 0.56% |
| 2025-10-30 | 38.21 | 38.33 | 38.06 | 38.14 | -0.18% | 0.35 | 0.58% |
| 2025-10-29 | 38.18 | 38.24 | 37.98 | 38.20 | +0.33% | 0.27 | 0.45% |
| 2025-10-28 | 38.33 | 38.37 | 38.02 | 38.08 | -0.36% | 0.38 | 0.63% |
| 2025-10-27 | 37.99 | 38.41 | 37.99 | 38.21 | 0.00% | 0.32 | 0.54% |
| 2025-10-24 | 38.31 | 38.51 | 37.96 | 38.21 | -0.38% | 0.40 | 0.66% |
| 2025-10-23 | 38.59 | 38.69 | 37.95 | 38.36 | -0.85% | 0.63 | 1.04% |