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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.50 | 13.78 | 13.00 | 13.22 | -4.06% | 9.95 | 14.26% |
| 2025-09-16 | 13.43 | 14.05 | 13.20 | 13.78 | +2.15% | 12.57 | 17.45% |
| 2025-09-15 | 13.32 | 14.10 | 12.90 | 13.49 | +1.97% | 13.82 | 19.26% |
| 2025-09-12 | 14.07 | 14.76 | 13.11 | 13.23 | -5.90% | 17.71 | 24.75% |
| 2025-09-11 | 12.19 | 14.06 | 11.88 | 14.06 | +10.02% | 12.02 | 16.96% |
| 2025-09-10 | 12.50 | 13.02 | 11.96 | 12.78 | +1.83% | 14.97 | 22.90% |
| 2025-09-09 | 12.00 | 12.72 | 11.95 | 12.55 | +8.56% | 15.02 | 23.18% |
| 2025-09-08 | 10.50 | 11.56 | 10.50 | 11.56 | +9.99% | 7.97 | 13.29% |
| 2025-09-05 | 10.79 | 11.14 | 10.40 | 10.51 | -8.77% | 9.47 | 17.07% |
| 2025-09-04 | 10.89 | 11.52 | 10.78 | 11.52 | +10.03% | 3.90 | 6.56% |
| 2025-09-03 | 11.40 | 11.78 | 10.39 | 10.47 | -8.16% | 10.88 | 18.86% |
| 2025-09-02 | 12.70 | 13.12 | 11.40 | 11.40 | -10.02% | 13.31 | 20.68% |
| 2025-09-01 | 11.40 | 12.67 | 11.40 | 12.67 | +9.98% | 12.98 | 20.01% |
| 2025-08-29 | 11.13 | 11.98 | 10.67 | 11.52 | +4.35% | 13.36 | 22.32% |
| 2025-08-28 | 9.70 | 11.04 | 9.58 | 11.04 | +9.96% | 13.25 | 24.19% |
| 2025-08-27 | 9.30 | 10.04 | 9.20 | 10.04 | +9.97% | 11.18 | 22.20% |
| 2025-08-26 | 9.60 | 9.69 | 9.12 | 9.13 | -7.68% | 9.45 | 19.33% |
| 2025-08-25 | 9.95 | 10.21 | 9.60 | 9.89 | -3.61% | 9.90 | 19.08% |
| 2025-08-22 | 11.10 | 11.40 | 10.26 | 10.26 | -10.00% | 13.04 | 23.31% |
| 2025-08-21 | 11.96 | 12.26 | 10.67 | 11.40 | -3.88% | 16.80 | 28.82% |