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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.68 | 8.71 | 8.57 | 8.62 | -0.11% | 0.24 | 0.76% |
| 2025-06-24 | 8.45 | 8.63 | 8.40 | 8.63 | +2.71% | 0.27 | 0.84% |
| 2025-06-23 | 8.34 | 8.44 | 8.26 | 8.40 | +0.11% | 0.20 | 0.64% |
| 2025-06-20 | 8.40 | 8.45 | 8.36 | 8.39 | -0.11% | 0.16 | 0.51% |
| 2025-06-19 | 8.52 | 8.54 | 8.37 | 8.40 | -1.45% | 0.22 | 0.71% |
| 2025-06-18 | 8.60 | 8.61 | 8.49 | 8.52 | -1.10% | 0.22 | 0.70% |
| 2025-06-17 | 8.67 | 8.79 | 8.59 | 8.62 | -0.87% | 0.25 | 0.79% |
| 2025-06-16 | 8.71 | 8.76 | 8.66 | 8.69 | -0.44% | 0.21 | 0.65% |
| 2025-06-13 | 8.87 | 8.89 | 8.72 | 8.73 | -2.23% | 0.39 | 1.20% |
| 2025-06-12 | 8.87 | 8.95 | 8.82 | 8.93 | 0.00% | 0.44 | 1.33% |
| 2025-06-11 | 8.95 | 9.01 | 8.87 | 8.93 | -0.32% | 0.43 | 1.29% |
| 2025-06-10 | 8.89 | 9.28 | 8.86 | 8.96 | +0.32% | 0.88 | 2.61% |
| 2025-06-09 | 8.76 | 9.00 | 8.73 | 8.93 | +1.73% | 0.52 | 1.59% |
| 2025-06-06 | 8.82 | 8.82 | 8.63 | 8.78 | -0.75% | 0.53 | 1.64% |
| 2025-06-05 | 8.76 | 9.04 | 8.70 | 8.84 | +0.98% | 0.87 | 2.65% |
| 2025-06-04 | 8.74 | 8.80 | 8.66 | 8.76 | 0.00% | 0.41 | 1.27% |
| 2025-06-03 | 8.52 | 8.80 | 8.48 | 8.76 | +2.79% | 0.68 | 2.13% |
| 2025-05-30 | 8.57 | 8.60 | 8.49 | 8.52 | -0.88% | 0.30 | 0.94% |
| 2025-05-29 | 8.61 | 8.62 | 8.50 | 8.60 | +0.44% | 0.40 | 1.26% |
| 2025-05-28 | 8.46 | 8.61 | 8.46 | 8.56 | +0.67% | 0.31 | 0.97% |