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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.00 | 10.11 | 9.59 | 9.82 | -3.44% | 3.43 | 6.69% |
| 2025-10-22 | 10.22 | 10.54 | 10.08 | 10.17 | -1.36% | 3.32 | 6.16% |
| 2025-10-21 | 10.51 | 10.53 | 10.08 | 10.31 | -1.15% | 3.37 | 6.28% |
| 2025-10-20 | 10.69 | 11.17 | 10.36 | 10.43 | -0.38% | 4.13 | 7.41% |
| 2025-10-17 | 11.12 | 11.28 | 10.45 | 10.47 | -6.35% | 5.70 | 10.05% |
| 2025-10-16 | 11.08 | 11.81 | 10.98 | 11.18 | +1.91% | 9.20 | 15.42% |
| 2025-10-15 | 10.21 | 10.97 | 10.10 | 10.97 | +10.03% | 3.74 | 6.73% |
| 2025-10-14 | 10.44 | 10.63 | 9.97 | 9.97 | -3.39% | 3.10 | 5.74% |
| 2025-10-13 | 10.23 | 10.48 | 10.03 | 10.32 | -3.01% | 3.00 | 5.57% |
| 2025-10-10 | 10.88 | 10.97 | 10.61 | 10.64 | -3.10% | 3.18 | 5.63% |
| 2025-10-09 | 11.50 | 11.54 | 10.85 | 10.98 | -3.51% | 4.31 | 7.47% |
| 2025-09-30 | 11.86 | 12.23 | 11.37 | 11.38 | +0.71% | 6.45 | 10.47% |
| 2025-09-29 | 10.67 | 11.52 | 10.50 | 11.30 | +5.51% | 5.56 | 9.42% |
| 2025-09-26 | 11.28 | 11.40 | 10.55 | 10.71 | -8.46% | 5.25 | 9.24% |
| 2025-09-25 | 11.80 | 12.39 | 11.56 | 11.70 | -2.66% | 5.22 | 8.38% |
| 2025-09-24 | 11.91 | 12.37 | 11.69 | 12.02 | +1.95% | 5.84 | 9.21% |
| 2025-09-23 | 12.45 | 12.45 | 11.52 | 11.79 | -5.45% | 7.40 | 11.91% |
| 2025-09-22 | 13.59 | 13.88 | 12.33 | 12.47 | -6.45% | 10.25 | 15.26% |
| 2025-09-19 | 13.64 | 15.10 | 13.23 | 13.33 | -4.24% | 13.43 | 18.02% |
| 2025-09-18 | 13.07 | 14.45 | 12.86 | 13.92 | +5.29% | 13.71 | 18.98% |