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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.04 | 7.17 | 6.93 | 6.98 | -0.71% | 0.81 | 2.20% |
| 2025-07-22 | 7.10 | 7.13 | 6.99 | 7.03 | -1.26% | 0.87 | 2.36% |
| 2025-07-21 | 6.98 | 7.33 | 6.90 | 7.12 | +1.71% | 1.52 | 4.09% |
| 2025-07-18 | 6.87 | 7.03 | 6.73 | 7.00 | +1.89% | 1.23 | 3.43% |
| 2025-07-17 | 6.88 | 7.05 | 6.85 | 6.87 | +0.44% | 1.24 | 3.42% |
| 2025-07-16 | 6.80 | 6.95 | 6.73 | 6.84 | +0.44% | 1.39 | 3.87% |
| 2025-07-15 | 6.94 | 7.00 | 6.60 | 6.81 | -2.16% | 2.71 | 7.60% |
| 2025-07-14 | 6.72 | 7.44 | 6.70 | 6.96 | +2.96% | 4.20 | 11.11% |
| 2025-07-11 | 6.68 | 6.82 | 6.62 | 6.76 | +1.35% | 1.09 | 3.10% |
| 2025-07-10 | 6.63 | 6.68 | 6.57 | 6.67 | +0.76% | 0.49 | 1.42% |
| 2025-07-09 | 6.68 | 6.69 | 6.60 | 6.62 | -0.90% | 0.43 | 1.24% |
| 2025-07-08 | 6.66 | 6.72 | 6.61 | 6.68 | +0.15% | 0.58 | 1.65% |
| 2025-07-07 | 6.64 | 6.71 | 6.63 | 6.67 | 0.00% | 0.50 | 1.41% |
| 2025-07-04 | 6.74 | 6.76 | 6.65 | 6.67 | -0.74% | 0.52 | 1.49% |
| 2025-07-03 | 6.71 | 6.78 | 6.69 | 6.72 | +0.15% | 0.60 | 1.69% |
| 2025-07-02 | 6.86 | 6.92 | 6.69 | 6.71 | -2.19% | 0.72 | 2.02% |
| 2025-07-01 | 6.85 | 6.90 | 6.77 | 6.86 | +0.15% | 0.74 | 2.06% |
| 2025-06-30 | 6.81 | 6.95 | 6.73 | 6.85 | +1.18% | 1.12 | 3.12% |
| 2025-06-27 | 6.66 | 6.83 | 6.66 | 6.77 | +0.30% | 1.12 | 3.18% |
| 2025-06-26 | 6.79 | 7.05 | 6.53 | 6.75 | -2.03% | 2.40 | 6.81% |