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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.42 | 8.53 | 8.40 | 8.50 | +1.24% | 0.24 | 0.77% |
| 2025-05-26 | 8.39 | 8.47 | 8.31 | 8.40 | +0.45% | 0.25 | 0.79% |
| 2025-05-23 | 8.44 | 8.51 | 8.36 | 8.36 | -1.35% | 0.30 | 0.95% |
| 2025-05-22 | 8.60 | 8.63 | 8.46 | 8.47 | -1.11% | 0.37 | 1.18% |
| 2025-05-21 | 8.61 | 8.63 | 8.50 | 8.57 | -0.33% | 0.26 | 0.80% |
| 2025-05-20 | 8.56 | 8.61 | 8.50 | 8.60 | +0.56% | 0.33 | 1.05% |
| 2025-05-19 | 8.50 | 8.58 | 8.43 | 8.55 | 0.00% | 0.31 | 0.97% |
| 2025-05-16 | 8.44 | 8.57 | 8.35 | 8.55 | +1.01% | 0.48 | 1.53% |
| 2025-05-15 | 8.46 | 8.64 | 8.37 | 8.46 | +0.79% | 0.58 | 1.84% |
| 2025-05-14 | 8.44 | 8.49 | 8.25 | 8.40 | -0.34% | 0.50 | 1.62% |
| 2025-05-13 | 8.63 | 8.77 | 8.42 | 8.43 | -0.34% | 0.84 | 2.65% |
| 2025-05-12 | 8.42 | 8.64 | 8.30 | 8.45 | +2.30% | 0.76 | 2.42% |
| 2025-05-09 | 8.26 | 8.42 | 8.13 | 8.26 | 0.00% | 0.58 | 1.88% |
| 2025-05-08 | 8.19 | 8.53 | 8.08 | 8.26 | +1.58% | 0.81 | 2.53% |
| 2025-05-07 | 8.16 | 8.28 | 8.08 | 8.14 | +1.14% | 0.52 | 1.65% |
| 2025-05-06 | 7.94 | 8.06 | 7.90 | 8.04 | +2.34% | 0.36 | 1.16% |