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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.92 | 6.00 | 5.84 | 5.98 | +0.84% | 0.35 | 1.13% |
| 2025-05-26 | 5.97 | 5.98 | 5.86 | 5.93 | -0.67% | 0.29 | 0.95% |
| 2025-05-23 | 5.99 | 6.11 | 5.96 | 5.97 | -0.17% | 0.40 | 1.25% |
| 2025-05-22 | 6.06 | 6.11 | 5.97 | 5.98 | -1.81% | 0.34 | 1.07% |
| 2025-05-21 | 6.11 | 6.17 | 6.06 | 6.09 | -0.49% | 0.27 | 0.84% |
| 2025-05-20 | 6.03 | 6.13 | 6.02 | 6.12 | +1.66% | 0.41 | 1.27% |
| 2025-05-19 | 6.09 | 6.13 | 5.99 | 6.02 | -0.99% | 0.30 | 0.94% |
| 2025-05-16 | 6.03 | 6.09 | 5.98 | 6.08 | +0.83% | 0.28 | 0.88% |
| 2025-05-15 | 6.05 | 6.07 | 5.97 | 6.03 | -0.33% | 0.23 | 0.73% |
| 2025-05-14 | 6.10 | 6.11 | 5.99 | 6.05 | -0.82% | 0.38 | 1.21% |
| 2025-05-13 | 6.10 | 6.26 | 6.08 | 6.10 | -0.49% | 0.46 | 1.44% |
| 2025-05-12 | 6.09 | 6.44 | 6.04 | 6.13 | +2.17% | 0.72 | 2.21% |
| 2025-05-09 | 6.09 | 6.09 | 5.96 | 6.00 | -1.15% | 0.22 | 0.70% |
| 2025-05-08 | 6.01 | 6.11 | 5.99 | 6.07 | +0.83% | 0.30 | 0.93% |
| 2025-05-07 | 6.08 | 6.10 | 5.97 | 6.02 | +0.50% | 0.24 | 0.77% |
| 2025-05-06 | 5.88 | 5.99 | 5.84 | 5.99 | +2.57% | 0.31 | 0.99% |