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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.26 | 9.36 | 9.21 | 9.35 | +0.92% | 0.43 | 1.25% |
| 2025-08-19 | 9.12 | 9.26 | 9.08 | 9.26 | +1.46% | 0.40 | 1.18% |
| 2025-08-18 | 9.19 | 9.22 | 9.09 | 9.13 | -0.41% | 0.44 | 1.28% |
| 2025-08-15 | 9.14 | 9.21 | 9.10 | 9.17 | +0.84% | 0.31 | 0.90% |
| 2025-08-14 | 9.22 | 9.25 | 9.08 | 9.09 | -1.24% | 0.35 | 1.03% |
| 2025-08-13 | 9.33 | 9.34 | 9.18 | 9.20 | -0.72% | 0.31 | 0.90% |
| 2025-08-12 | 9.29 | 9.37 | 9.26 | 9.27 | -0.10% | 0.28 | 0.81% |
| 2025-08-11 | 9.28 | 9.32 | 9.17 | 9.28 | +0.41% | 0.59 | 1.72% |
| 2025-08-08 | 9.28 | 9.30 | 9.10 | 9.24 | +0.93% | 0.45 | 1.32% |
| 2025-08-07 | 9.13 | 9.20 | 9.09 | 9.16 | +0.42% | 0.30 | 0.88% |
| 2025-08-06 | 9.05 | 9.14 | 9.01 | 9.12 | +0.84% | 0.34 | 1.02% |
| 2025-08-05 | 8.95 | 9.06 | 8.91 | 9.04 | +1.28% | 0.32 | 0.95% |
| 2025-08-04 | 8.87 | 8.96 | 8.82 | 8.93 | +0.43% | 0.27 | 0.81% |
| 2025-08-01 | 8.82 | 8.97 | 8.78 | 8.89 | +1.30% | 0.44 | 1.33% |
| 2025-07-31 | 9.14 | 9.16 | 8.77 | 8.78 | -3.95% | 0.66 | 1.98% |
| 2025-07-30 | 9.01 | 9.15 | 8.99 | 9.14 | +1.37% | 0.36 | 1.08% |
| 2025-07-29 | 9.09 | 9.14 | 8.95 | 9.01 | -0.42% | 0.42 | 1.24% |
| 2025-07-28 | 9.14 | 9.21 | 9.04 | 9.05 | -0.94% | 0.31 | 0.91% |
| 2025-07-25 | 9.03 | 9.20 | 9.03 | 9.14 | +1.16% | 0.40 | 1.16% |
| 2025-07-24 | 8.95 | 9.06 | 8.95 | 9.03 | +0.85% | 0.25 | 0.75% |