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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.22 | 10.30 | 10.00 | 10.04 | -1.76% | 2.18 | 4.11% |
| 2025-11-19 | 10.68 | 10.68 | 10.16 | 10.22 | -4.58% | 3.78 | 6.97% |
| 2025-11-18 | 11.06 | 11.28 | 10.66 | 10.71 | -3.25% | 4.37 | 7.65% |
| 2025-11-17 | 11.45 | 11.47 | 10.88 | 11.07 | -6.58% | 7.11 | 12.15% |
| 2025-11-14 | 11.23 | 12.36 | 11.16 | 11.85 | +3.40% | 11.19 | 18.29% |
| 2025-11-13 | 11.80 | 11.96 | 11.26 | 11.46 | +1.15% | 12.71 | 20.94% |
| 2025-11-12 | 10.19 | 11.33 | 10.19 | 11.33 | +10.00% | 7.97 | 13.89% |
| 2025-11-11 | 10.03 | 10.82 | 9.94 | 10.30 | +1.78% | 4.62 | 8.50% |
| 2025-11-10 | 9.85 | 10.29 | 9.80 | 10.12 | +3.69% | 3.99 | 7.55% |
| 2025-11-07 | 9.87 | 10.07 | 9.75 | 9.76 | -1.41% | 1.93 | 3.73% |
| 2025-11-06 | 10.01 | 10.04 | 9.81 | 9.90 | -1.30% | 2.23 | 4.30% |
| 2025-11-05 | 9.70 | 10.43 | 9.70 | 10.03 | +0.20% | 2.66 | 5.03% |
| 2025-11-04 | 10.25 | 10.26 | 9.87 | 10.01 | -2.82% | 2.53 | 4.81% |
| 2025-11-03 | 10.40 | 10.45 | 9.96 | 10.30 | +1.08% | 3.26 | 6.07% |
| 2025-10-31 | 9.74 | 10.36 | 9.68 | 10.19 | +4.51% | 4.65 | 8.74% |
| 2025-10-30 | 10.00 | 10.00 | 9.72 | 9.75 | -2.69% | 2.09 | 4.06% |
| 2025-10-29 | 9.94 | 10.15 | 9.79 | 10.02 | +1.01% | 2.64 | 5.05% |
| 2025-10-28 | 9.86 | 10.03 | 9.68 | 9.92 | +0.51% | 2.48 | 4.78% |
| 2025-10-27 | 9.83 | 10.11 | 9.75 | 9.87 | +1.33% | 2.68 | 5.16% |
| 2025-10-24 | 9.79 | 9.90 | 9.65 | 9.74 | -0.81% | 2.25 | 4.40% |