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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.72 | 8.91 | 8.65 | 8.90 | +4.09% | 1.32 | 2.84% |
| 2026-03-23 | 8.65 | 9.07 | 8.41 | 8.55 | -1.61% | 1.58 | 3.45% |
| 2026-03-20 | 9.01 | 9.08 | 8.66 | 8.69 | -3.55% | 1.29 | 2.78% |
| 2026-03-19 | 8.95 | 9.10 | 8.85 | 9.01 | -1.31% | 1.37 | 2.92% |
| 2026-03-18 | 9.25 | 9.28 | 8.80 | 9.13 | +3.51% | 2.55 | 5.35% |
| 2026-03-17 | 8.91 | 9.08 | 8.80 | 8.82 | -1.01% | 0.66 | 1.40% |
| 2026-03-16 | 8.90 | 8.98 | 8.77 | 8.91 | +0.79% | 0.50 | 1.07% |
| 2026-03-13 | 8.84 | 8.98 | 8.75 | 8.84 | 0.00% | 0.64 | 1.37% |
| 2026-03-12 | 9.00 | 9.00 | 8.81 | 8.84 | -2.43% | 0.85 | 1.82% |
| 2026-03-11 | 9.17 | 9.27 | 9.01 | 9.06 | -1.20% | 1.30 | 2.72% |
| 2026-03-10 | 9.20 | 9.20 | 9.05 | 9.17 | +0.66% | 0.79 | 1.66% |
| 2026-03-09 | 9.00 | 9.30 | 8.97 | 9.11 | +2.47% | 1.42 | 2.96% |
| 2026-03-06 | 8.52 | 9.00 | 8.52 | 8.89 | +3.73% | 1.26 | 2.70% |
| 2026-03-05 | 8.65 | 8.75 | 8.51 | 8.57 | +0.12% | 0.60 | 1.32% |
| 2026-03-04 | 8.41 | 8.70 | 8.40 | 8.56 | -0.12% | 0.61 | 1.35% |
| 2026-03-03 | 8.92 | 9.00 | 8.56 | 8.57 | -4.35% | 1.40 | 3.06% |
| 2026-03-02 | 9.26 | 9.28 | 8.93 | 8.96 | -4.27% | 1.71 | 3.60% |
| 2026-02-27 | 9.00 | 9.67 | 8.95 | 9.36 | +4.00% | 3.49 | 7.10% |
| 2026-02-26 | 9.11 | 9.16 | 8.96 | 9.00 | -0.77% | 0.79 | 1.66% |
| 2026-02-25 | 8.92 | 9.08 | 8.88 | 9.07 | +1.68% | 0.76 | 1.60% |