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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 41.04 | 41.17 | 40.70 | 40.93 | -0.54% | 0.55 | 0.85% |
| 2025-09-15 | 41.12 | 41.27 | 40.78 | 41.15 | -0.07% | 0.98 | 1.51% |
| 2025-09-12 | 41.74 | 42.01 | 41.04 | 41.18 | -1.40% | 0.98 | 1.51% |
| 2025-09-11 | 41.73 | 42.53 | 41.15 | 41.77 | +0.59% | 1.48 | 2.25% |
| 2025-09-10 | 41.73 | 42.03 | 41.37 | 41.52 | -0.49% | 1.03 | 1.57% |
| 2025-09-09 | 42.17 | 42.30 | 41.33 | 41.73 | -1.08% | 1.69 | 2.58% |
| 2025-09-08 | 40.35 | 42.27 | 40.25 | 42.18 | +4.23% | 2.80 | 4.30% |
| 2025-09-05 | 40.66 | 40.67 | 40.13 | 40.47 | -0.69% | 1.18 | 1.85% |
| 2025-09-04 | 40.91 | 42.15 | 40.28 | 40.75 | -0.40% | 2.54 | 3.92% |
| 2025-09-03 | 40.91 | 41.05 | 40.30 | 40.92 | +0.02% | 1.34 | 2.09% |
| 2025-09-02 | 41.47 | 41.73 | 40.76 | 40.91 | -1.36% | 1.11 | 1.72% |
| 2025-09-01 | 41.35 | 41.64 | 40.71 | 41.47 | +0.47% | 1.40 | 2.16% |
| 2025-08-29 | 40.38 | 41.41 | 40.20 | 41.28 | +2.19% | 2.08 | 3.22% |
| 2025-08-28 | 39.97 | 40.41 | 39.51 | 40.39 | +0.83% | 1.60 | 2.54% |
| 2025-08-27 | 40.64 | 40.91 | 39.96 | 40.06 | -1.39% | 1.40 | 2.20% |
| 2025-08-26 | 40.40 | 40.80 | 40.23 | 40.63 | +0.58% | 1.24 | 1.94% |
| 2025-08-25 | 40.16 | 40.74 | 40.07 | 40.39 | +0.58% | 2.26 | 3.56% |
| 2025-08-22 | 39.89 | 40.17 | 39.59 | 40.16 | +0.68% | 1.11 | 1.76% |
| 2025-08-21 | 40.46 | 40.47 | 39.80 | 39.89 | -1.51% | 1.38 | 2.18% |
| 2025-08-20 | 40.53 | 40.57 | 39.46 | 40.50 | -1.16% | 2.33 | 3.70% |