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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.28 | 10.40 | 10.18 | 10.29 | -0.19% | 1.64 | 3.03% |
| 2026-04-21 | 10.38 | 10.42 | 10.15 | 10.31 | -0.29% | 2.01 | 3.74% |
| 2026-04-20 | 10.44 | 10.51 | 10.17 | 10.34 | -1.90% | 2.65 | 4.88% |
| 2026-04-17 | 10.61 | 10.65 | 10.32 | 10.54 | -0.75% | 3.47 | 6.31% |
| 2026-04-16 | 10.22 | 10.76 | 10.12 | 10.62 | +1.82% | 5.45 | 9.86% |
| 2026-04-15 | 10.20 | 10.46 | 9.91 | 10.43 | +3.88% | 5.66 | 10.51% |
| 2026-04-14 | 10.23 | 10.35 | 9.98 | 10.04 | -1.28% | 3.20 | 6.03% |
| 2026-04-13 | 10.31 | 10.50 | 10.07 | 10.17 | -0.39% | 3.57 | 6.64% |
| 2026-04-10 | 10.30 | 10.58 | 9.88 | 10.21 | -2.58% | 5.83 | 10.84% |
| 2026-04-09 | 10.50 | 11.11 | 10.27 | 10.48 | -1.50% | 6.81 | 12.21% |
| 2026-04-08 | 11.00 | 11.26 | 10.51 | 10.64 | -5.59% | 8.77 | 15.51% |
| 2026-04-07 | 10.30 | 11.52 | 10.10 | 11.27 | +7.64% | 10.44 | 18.27% |
| 2026-04-03 | 10.24 | 11.00 | 9.85 | 10.47 | +3.15% | 10.54 | 19.39% |
| 2026-04-02 | 9.21 | 10.15 | 9.06 | 10.15 | +9.97% | 4.66 | 9.16% |
| 2026-04-01 | 9.00 | 9.25 | 8.86 | 9.23 | +3.24% | 1.46 | 3.06% |
| 2026-03-31 | 9.11 | 9.30 | 8.93 | 8.94 | -1.87% | 1.20 | 2.50% |
| 2026-03-30 | 8.85 | 9.18 | 8.85 | 9.11 | +1.56% | 1.36 | 2.85% |
| 2026-03-27 | 8.80 | 9.01 | 8.75 | 8.97 | +1.70% | 0.79 | 1.69% |
| 2026-03-26 | 8.91 | 9.04 | 8.79 | 8.82 | -1.01% | 0.74 | 1.59% |
| 2026-03-25 | 8.96 | 8.98 | 8.79 | 8.91 | +0.11% | 0.86 | 1.85% |