健盛集团 sh.603558
11.74
-0.25%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.98 | 11.98 | 11.64 | 11.74 | -0.25% | 0.41 | 1.02% |
| 2026-05-22 | 11.99 | 11.99 | 11.60 | 11.77 | -1.01% | 0.65 | 1.60% |
| 2026-05-21 | 12.11 | 12.36 | 11.86 | 11.89 | -2.78% | 0.52 | 1.24% |
| 2026-05-20 | 12.40 | 12.46 | 12.21 | 12.23 | -1.85% | 0.40 | 0.95% |
| 2026-05-19 | 12.44 | 12.60 | 12.34 | 12.46 | +0.08% | 0.73 | 1.71% |
| 2026-05-18 | 13.25 | 13.29 | 12.02 | 12.45 | -6.81% | 1.74 | 4.10% |
| 2026-05-15 | 13.75 | 13.88 | 13.23 | 13.36 | -2.55% | 0.78 | 1.68% |
| 2026-05-14 | 13.99 | 14.08 | 13.66 | 13.71 | -1.93% | 0.76 | 1.59% |
| 2026-05-13 | 13.88 | 14.20 | 13.65 | 13.98 | +0.94% | 1.13 | 2.36% |
| 2026-05-12 | 13.38 | 13.92 | 13.31 | 13.85 | +3.51% | 1.24 | 2.64% |
| 2026-05-11 | 13.48 | 13.55 | 13.14 | 13.38 | 0.00% | 0.78 | 1.71% |
| 2026-05-08 | 13.24 | 13.67 | 13.24 | 13.38 | +0.15% | 0.66 | 1.44% |
| 2026-05-07 | 13.27 | 13.52 | 13.20 | 13.36 | +0.53% | 0.86 | 1.87% |
| 2026-05-06 | 13.10 | 13.43 | 12.76 | 13.29 | +2.07% | 1.23 | 2.72% |
| 2026-04-30 | 13.07 | 13.29 | 12.88 | 13.02 | +0.31% | 0.73 | 1.63% |
| 2026-04-29 | 12.54 | 13.05 | 12.53 | 12.98 | +2.07% | 0.92 | 2.02% |
| 2026-04-28 | 12.81 | 12.91 | 12.66 | 12.72 | -0.76% | 0.68 | 1.52% |
| 2026-04-27 | 12.99 | 13.16 | 12.68 | 12.81 | -1.87% | 1.32 | 2.93% |
| 2026-04-24 | 13.21 | 13.57 | 13.01 | 13.06 | -1.98% | 1.77 | 3.81% |
| 2026-04-23 | 13.75 | 13.75 | 12.47 | 13.32 | -3.73% | 2.65 | 5.78% |