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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.32 | 9.53 | 9.21 | 9.52 | +2.15% | 1.00 | 2.04% |
| 2026-01-16 | 9.60 | 9.64 | 9.28 | 9.32 | -2.61% | 1.46 | 2.96% |
| 2026-01-15 | 9.71 | 9.74 | 9.52 | 9.57 | -1.95% | 1.45 | 2.88% |
| 2026-01-14 | 9.60 | 9.93 | 9.59 | 9.76 | +0.31% | 2.39 | 4.65% |
| 2026-01-13 | 9.87 | 10.05 | 9.70 | 9.73 | -1.02% | 2.48 | 4.77% |
| 2026-01-12 | 9.80 | 9.92 | 9.72 | 9.83 | +0.10% | 2.02 | 3.92% |
| 2026-01-09 | 9.67 | 9.82 | 9.55 | 9.82 | +1.55% | 2.00 | 3.93% |
| 2026-01-08 | 9.60 | 9.78 | 9.58 | 9.67 | +0.73% | 1.27 | 2.50% |
| 2026-01-07 | 9.76 | 9.77 | 9.57 | 9.60 | -1.64% | 1.60 | 3.16% |
| 2026-01-06 | 9.41 | 9.86 | 9.41 | 9.76 | +3.17% | 2.47 | 4.84% |
| 2026-01-05 | 9.13 | 9.54 | 9.12 | 9.46 | +3.61% | 1.78 | 3.60% |
| 2025-12-31 | 9.19 | 9.22 | 9.08 | 9.13 | -0.76% | 0.94 | 1.96% |
| 2025-12-30 | 9.32 | 9.41 | 9.20 | 9.20 | -1.18% | 1.01 | 2.07% |
| 2025-12-29 | 9.49 | 9.50 | 9.26 | 9.31 | -1.79% | 1.29 | 2.64% |
| 2025-12-26 | 9.51 | 9.63 | 9.45 | 9.48 | -1.15% | 1.23 | 2.47% |
| 2025-12-25 | 9.58 | 9.70 | 9.47 | 9.59 | -0.10% | 1.25 | 2.50% |
| 2025-12-24 | 9.70 | 9.83 | 9.56 | 9.60 | -1.34% | 1.65 | 3.25% |
| 2025-12-23 | 9.81 | 10.08 | 9.65 | 9.73 | -0.82% | 2.52 | 4.89% |
| 2025-12-22 | 9.37 | 9.94 | 9.32 | 9.81 | +4.58% | 3.35 | 6.55% |
| 2025-12-19 | 9.39 | 9.52 | 9.18 | 9.38 | +0.32% | 1.36 | 2.78% |