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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.15 | 7.22 | 6.63 | 6.89 | -3.09% | 2.36 | 6.46% |
| 2025-06-24 | 7.35 | 7.35 | 7.09 | 7.11 | -2.20% | 1.85 | 4.94% |
| 2025-06-23 | 7.00 | 7.48 | 7.00 | 7.27 | +3.86% | 2.50 | 6.53% |
| 2025-06-20 | 6.96 | 7.19 | 6.87 | 7.00 | -0.57% | 2.58 | 7.01% |
| 2025-06-19 | 6.60 | 7.29 | 6.45 | 7.04 | +6.18% | 3.84 | 10.68% |
| 2025-06-18 | 6.98 | 7.14 | 6.60 | 6.63 | -3.63% | 4.12 | 11.50% |
| 2025-06-17 | 6.30 | 6.88 | 6.30 | 6.88 | +10.08% | 0.97 | 2.74% |
| 2025-06-16 | 6.26 | 6.32 | 6.18 | 6.25 | +0.32% | 0.37 | 1.14% |
| 2025-06-13 | 6.37 | 6.39 | 6.22 | 6.23 | -2.35% | 0.50 | 1.51% |
| 2025-06-12 | 6.36 | 6.42 | 6.31 | 6.38 | 0.00% | 0.54 | 1.62% |
| 2025-06-11 | 6.33 | 6.55 | 6.31 | 6.38 | +0.31% | 0.69 | 2.05% |
| 2025-06-10 | 6.31 | 6.39 | 6.20 | 6.36 | +0.63% | 0.75 | 2.27% |
| 2025-06-09 | 6.23 | 6.37 | 6.21 | 6.32 | +1.44% | 0.73 | 2.19% |
| 2025-06-06 | 6.21 | 6.32 | 6.18 | 6.23 | +0.65% | 0.38 | 1.15% |
| 2025-06-05 | 6.29 | 6.33 | 6.16 | 6.19 | -1.12% | 0.44 | 1.34% |
| 2025-06-04 | 6.26 | 6.30 | 6.18 | 6.26 | 0.00% | 0.52 | 1.58% |
| 2025-06-03 | 6.09 | 6.27 | 6.08 | 6.26 | +1.29% | 0.94 | 2.89% |
| 2025-05-30 | 6.30 | 6.45 | 6.15 | 6.18 | +2.49% | 1.74 | 5.28% |
| 2025-05-29 | 5.84 | 6.06 | 5.84 | 6.03 | +2.73% | 0.51 | 1.63% |
| 2025-05-28 | 5.96 | 6.01 | 5.85 | 5.87 | -1.84% | 0.32 | 1.03% |