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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.20 | 9.53 | 9.19 | 9.35 | +0.86% | 1.74 | 3.53% |
| 2025-12-17 | 9.03 | 9.28 | 9.02 | 9.27 | +2.32% | 1.48 | 3.08% |
| 2025-12-16 | 9.23 | 9.28 | 9.02 | 9.06 | -2.69% | 1.09 | 2.28% |
| 2025-12-15 | 9.19 | 9.42 | 9.15 | 9.31 | +1.42% | 1.75 | 3.58% |
| 2025-12-12 | 9.06 | 9.20 | 8.95 | 9.18 | +1.32% | 1.16 | 2.43% |
| 2025-12-11 | 9.30 | 9.30 | 9.05 | 9.06 | -2.05% | 1.15 | 2.40% |
| 2025-12-10 | 9.23 | 9.32 | 9.16 | 9.25 | -0.11% | 0.86 | 1.78% |
| 2025-12-09 | 9.37 | 9.44 | 9.24 | 9.26 | -1.59% | 1.08 | 2.21% |
| 2025-12-08 | 9.39 | 9.48 | 9.31 | 9.41 | +0.21% | 1.24 | 2.53% |
| 2025-12-05 | 9.30 | 9.42 | 9.12 | 9.39 | +1.08% | 1.22 | 2.51% |
| 2025-12-04 | 9.34 | 9.40 | 9.15 | 9.29 | -0.75% | 1.50 | 3.10% |
| 2025-12-03 | 9.69 | 9.73 | 9.28 | 9.36 | -3.41% | 2.27 | 4.58% |
| 2025-12-02 | 9.80 | 9.80 | 9.55 | 9.69 | -1.22% | 1.28 | 2.51% |
| 2025-12-01 | 9.82 | 9.94 | 9.76 | 9.81 | -0.10% | 1.55 | 3.00% |
| 2025-11-28 | 9.79 | 9.83 | 9.67 | 9.82 | +0.31% | 1.30 | 2.54% |
| 2025-11-27 | 9.74 | 9.94 | 9.74 | 9.79 | -0.61% | 1.65 | 3.19% |
| 2025-11-26 | 9.91 | 10.25 | 9.81 | 9.85 | -0.61% | 2.70 | 5.13% |
| 2025-11-25 | 9.85 | 10.03 | 9.72 | 9.91 | +0.10% | 2.22 | 4.27% |
| 2025-11-24 | 9.50 | 9.94 | 9.50 | 9.90 | +3.45% | 2.79 | 5.43% |
| 2025-11-21 | 9.86 | 10.15 | 9.55 | 9.57 | -4.68% | 2.63 | 5.12% |