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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 39.30 | 39.33 | 38.59 | 38.69 | -1.78% | 0.79 | 1.29% |
| 2025-10-21 | 38.81 | 39.54 | 38.71 | 39.39 | +1.84% | 0.63 | 1.01% |
| 2025-10-20 | 38.93 | 39.13 | 38.63 | 38.68 | -0.65% | 0.38 | 0.63% |
| 2025-10-17 | 39.25 | 39.57 | 38.91 | 38.93 | -1.01% | 0.50 | 0.80% |
| 2025-10-16 | 39.32 | 39.62 | 39.24 | 39.33 | -0.07% | 0.53 | 0.86% |
| 2025-10-15 | 38.59 | 39.45 | 38.59 | 39.36 | +1.84% | 0.78 | 1.26% |
| 2025-10-14 | 38.77 | 38.85 | 38.61 | 38.65 | -0.10% | 0.56 | 0.92% |
| 2025-10-13 | 38.53 | 38.89 | 38.44 | 38.69 | -1.29% | 0.49 | 0.80% |
| 2025-10-10 | 39.04 | 39.44 | 38.97 | 39.20 | +0.20% | 0.40 | 0.64% |
| 2025-10-09 | 39.30 | 39.31 | 38.96 | 39.12 | -0.37% | 0.46 | 0.75% |
| 2025-09-30 | 39.37 | 39.62 | 39.04 | 39.26 | -0.79% | 0.70 | 1.14% |
| 2025-09-29 | 39.11 | 39.89 | 38.62 | 39.58 | +1.19% | 0.69 | 1.12% |
| 2025-09-26 | 39.50 | 39.58 | 38.92 | 39.11 | -1.06% | 0.56 | 0.91% |
| 2025-09-25 | 39.42 | 39.64 | 39.14 | 39.53 | +0.27% | 0.65 | 1.04% |
| 2025-09-24 | 39.66 | 39.78 | 39.26 | 39.42 | -0.71% | 0.69 | 1.11% |
| 2025-09-23 | 39.80 | 39.80 | 38.91 | 39.70 | -0.07% | 0.86 | 1.38% |
| 2025-09-22 | 40.40 | 40.51 | 39.69 | 39.73 | -1.30% | 0.62 | 0.99% |
| 2025-09-19 | 40.31 | 40.54 | 40.04 | 40.26 | -0.55% | 0.62 | 0.98% |
| 2025-09-18 | 41.09 | 41.30 | 40.33 | 40.48 | -1.40% | 1.07 | 1.67% |
| 2025-09-17 | 41.03 | 41.46 | 41.03 | 41.05 | +0.31% | 0.77 | 1.18% |