济民健康 sh.603222
9.77
+2.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.53 | 10.22 | 9.40 | 9.77 | +2.73% | 2.22 | 4.29% |
| 2026-05-21 | 9.80 | 9.99 | 9.49 | 9.51 | -3.26% | 1.27 | 2.50% |
| 2026-05-20 | 9.92 | 9.92 | 9.64 | 9.83 | -0.91% | 1.19 | 2.33% |
| 2026-05-19 | 10.06 | 10.20 | 9.77 | 9.92 | -0.90% | 1.22 | 2.33% |
| 2026-05-18 | 9.92 | 10.07 | 9.85 | 10.01 | +0.20% | 1.19 | 2.27% |
| 2026-05-15 | 10.22 | 10.32 | 9.94 | 9.99 | -2.54% | 1.80 | 3.40% |
| 2026-05-14 | 10.38 | 10.77 | 10.23 | 10.25 | -0.49% | 1.77 | 3.24% |
| 2026-05-13 | 10.47 | 10.53 | 10.25 | 10.30 | -0.87% | 1.84 | 3.40% |
| 2026-05-12 | 10.13 | 10.55 | 10.01 | 10.39 | +2.67% | 2.76 | 5.08% |
| 2026-05-11 | 10.00 | 10.34 | 9.75 | 10.12 | -0.30% | 2.91 | 5.55% |
| 2026-05-08 | 10.45 | 10.48 | 10.08 | 10.15 | -2.59% | 2.17 | 4.05% |
| 2026-05-07 | 10.18 | 10.48 | 10.06 | 10.42 | +3.07% | 2.17 | 4.00% |
| 2026-05-06 | 9.73 | 10.27 | 9.71 | 10.11 | +3.16% | 1.79 | 3.37% |
| 2026-04-30 | 9.64 | 10.24 | 9.55 | 9.80 | +2.51% | 2.38 | 4.58% |
| 2026-04-29 | 9.21 | 9.90 | 9.20 | 9.56 | +3.46% | 3.04 | 5.97% |
| 2026-04-28 | 9.52 | 9.64 | 9.13 | 9.24 | -4.74% | 2.50 | 5.09% |
| 2026-04-27 | 9.60 | 9.78 | 9.31 | 9.70 | +0.41% | 2.62 | 5.22% |
| 2026-04-24 | 9.88 | 9.88 | 9.27 | 9.66 | -2.52% | 3.20 | 6.36% |
| 2026-04-23 | 10.24 | 10.30 | 9.90 | 9.91 | -3.69% | 2.56 | 4.84% |
| 2026-04-22 | 10.28 | 10.40 | 10.18 | 10.29 | -0.19% | 1.64 | 3.03% |