济民健康 sh.603222
9.30
-4.81%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.22 | 11.86 | 9.92 | 11.86 | +10.02% | 18.28 | 31.31% |
| 2025-08-19 | 10.78 | 10.78 | 10.21 | 10.78 | +10.00% | 4.87 | 8.67% |
| 2025-08-18 | 9.58 | 9.80 | 9.37 | 9.80 | +9.99% | 2.18 | 4.29% |
| 2025-08-15 | 8.20 | 8.91 | 8.08 | 8.91 | +10.00% | 8.73 | 19.30% |
| 2025-08-14 | 7.29 | 8.10 | 7.24 | 8.10 | +10.05% | 7.42 | 17.99% |
| 2025-08-13 | 7.03 | 7.44 | 6.85 | 7.36 | +4.99% | 2.83 | 7.48% |
| 2025-08-12 | 7.07 | 7.19 | 6.98 | 7.01 | -0.99% | 0.97 | 2.63% |
| 2025-08-11 | 6.85 | 7.20 | 6.85 | 7.08 | +3.66% | 1.67 | 4.49% |
| 2025-08-08 | 6.82 | 6.96 | 6.72 | 6.83 | +0.59% | 0.82 | 2.28% |
| 2025-08-07 | 6.81 | 6.88 | 6.77 | 6.79 | -0.59% | 0.51 | 1.43% |
| 2025-08-06 | 7.00 | 7.03 | 6.79 | 6.83 | -2.43% | 0.87 | 2.42% |
| 2025-08-05 | 6.99 | 7.15 | 6.95 | 7.00 | +0.29% | 0.63 | 1.71% |
| 2025-08-04 | 6.93 | 7.00 | 6.81 | 6.98 | +0.29% | 0.55 | 1.50% |
| 2025-08-01 | 6.94 | 7.07 | 6.91 | 6.96 | +0.58% | 0.63 | 1.72% |
| 2025-07-31 | 7.04 | 7.06 | 6.90 | 6.92 | -2.12% | 0.63 | 1.71% |
| 2025-07-30 | 7.09 | 7.13 | 6.97 | 7.07 | +0.14% | 0.68 | 1.83% |
| 2025-07-29 | 7.06 | 7.09 | 6.97 | 7.06 | 0.00% | 0.68 | 1.84% |
| 2025-07-28 | 7.06 | 7.17 | 7.04 | 7.06 | -0.28% | 0.70 | 1.88% |
| 2025-07-25 | 7.16 | 7.25 | 7.07 | 7.08 | -1.80% | 1.09 | 2.92% |
| 2025-07-24 | 6.97 | 7.23 | 6.93 | 7.21 | +3.30% | 1.57 | 4.18% |