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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.04 | 9.04 | 8.95 | 8.96 | -0.42% | 0.33 | 0.98% |
| 2025-07-22 | 8.97 | 9.01 | 8.94 | 9.00 | +0.21% | 0.41 | 1.22% |
| 2025-07-21 | 8.83 | 8.98 | 8.82 | 8.98 | +1.29% | 0.35 | 1.06% |
| 2025-07-18 | 8.90 | 8.94 | 8.80 | 8.86 | -0.43% | 0.26 | 0.78% |
| 2025-07-17 | 9.00 | 9.00 | 8.88 | 8.90 | -0.64% | 0.27 | 0.81% |
| 2025-07-16 | 8.89 | 8.98 | 8.82 | 8.96 | +1.07% | 0.23 | 0.70% |
| 2025-07-15 | 8.94 | 8.98 | 8.82 | 8.86 | -1.06% | 0.23 | 0.71% |
| 2025-07-14 | 8.86 | 8.99 | 8.86 | 8.96 | +1.07% | 0.26 | 0.78% |
| 2025-07-11 | 8.86 | 8.89 | 8.83 | 8.86 | 0.00% | 0.28 | 0.85% |
| 2025-07-10 | 8.85 | 8.87 | 8.79 | 8.86 | +0.11% | 0.25 | 0.75% |
| 2025-07-09 | 8.87 | 8.89 | 8.82 | 8.85 | 0.00% | 0.29 | 0.89% |
| 2025-07-08 | 8.85 | 8.92 | 8.81 | 8.85 | 0.00% | 0.32 | 0.96% |
| 2025-07-07 | 8.84 | 8.86 | 8.75 | 8.85 | +0.54% | 0.27 | 0.83% |
| 2025-07-04 | 8.86 | 9.05 | 8.79 | 8.81 | -1.59% | 0.58 | 1.75% |
| 2025-07-03 | 8.74 | 9.33 | 8.74 | 8.95 | +3.18% | 1.42 | 4.19% |
| 2025-07-02 | 8.65 | 8.69 | 8.62 | 8.67 | +0.55% | 0.20 | 0.61% |
| 2025-07-01 | 8.68 | 8.68 | 8.49 | 8.63 | -0.33% | 0.21 | 0.65% |
| 2025-06-30 | 8.65 | 8.67 | 8.61 | 8.65 | +0.22% | 0.18 | 0.56% |
| 2025-06-27 | 8.63 | 8.65 | 8.56 | 8.63 | +0.66% | 0.23 | 0.72% |
| 2025-06-26 | 8.62 | 8.63 | 8.57 | 8.58 | -0.44% | 0.15 | 0.47% |