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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.80 | 9.10 | 8.80 | 8.92 | +2.06% | 0.74 | 1.57% |
| 2026-02-13 | 9.07 | 9.07 | 8.74 | 8.74 | -2.24% | 0.57 | 1.23% |
| 2026-02-12 | 8.93 | 9.08 | 8.83 | 8.94 | -0.33% | 1.21 | 2.58% |
| 2026-02-11 | 8.94 | 9.01 | 8.90 | 8.97 | -0.11% | 0.59 | 1.25% |
| 2026-02-10 | 9.15 | 9.16 | 8.93 | 8.98 | -0.88% | 0.65 | 1.38% |
| 2026-02-09 | 8.89 | 9.21 | 8.88 | 9.06 | +1.91% | 1.08 | 2.27% |
| 2026-02-06 | 8.74 | 8.96 | 8.67 | 8.89 | +1.60% | 0.96 | 2.06% |
| 2026-02-05 | 8.84 | 8.96 | 8.73 | 8.75 | -1.13% | 1.24 | 2.68% |
| 2026-02-04 | 8.81 | 8.92 | 8.70 | 8.85 | +0.23% | 1.05 | 2.27% |
| 2026-02-03 | 8.42 | 8.93 | 8.42 | 8.83 | +4.87% | 1.64 | 3.59% |
| 2026-02-02 | 8.40 | 8.60 | 8.32 | 8.42 | +0.24% | 0.96 | 2.16% |
| 2026-01-30 | 8.46 | 8.50 | 8.34 | 8.40 | -0.71% | 0.93 | 2.12% |
| 2026-01-29 | 8.41 | 8.63 | 8.27 | 8.46 | -0.70% | 1.32 | 2.96% |
| 2026-01-28 | 8.68 | 8.76 | 8.50 | 8.52 | -2.52% | 1.19 | 2.63% |
| 2026-01-27 | 9.08 | 9.11 | 8.54 | 8.74 | -3.74% | 1.91 | 4.18% |
| 2026-01-26 | 9.30 | 9.35 | 8.94 | 9.08 | -3.92% | 2.72 | 5.69% |
| 2026-01-23 | 9.45 | 9.58 | 9.40 | 9.45 | +0.75% | 1.03 | 2.08% |
| 2026-01-22 | 9.43 | 9.44 | 9.31 | 9.38 | -0.11% | 0.84 | 1.72% |
| 2026-01-21 | 9.25 | 9.46 | 9.19 | 9.39 | +0.75% | 0.85 | 1.73% |
| 2026-01-20 | 9.52 | 9.59 | 9.22 | 9.32 | -2.10% | 1.25 | 2.55% |