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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.21 | 13.91 | 13.20 | 13.84 | +3.73% | 1.35 | 2.82% |
| 2026-04-21 | 13.17 | 13.43 | 13.05 | 13.34 | +1.18% | 0.81 | 1.73% |
| 2026-04-20 | 13.38 | 13.38 | 12.98 | 13.18 | -1.38% | 0.85 | 1.84% |
| 2026-04-17 | 13.44 | 13.83 | 13.36 | 13.37 | -0.44% | 1.18 | 2.47% |
| 2026-04-16 | 13.04 | 13.54 | 13.01 | 13.43 | +3.45% | 1.48 | 3.15% |
| 2026-04-15 | 13.23 | 13.23 | 12.95 | 12.98 | -1.48% | 0.72 | 1.58% |
| 2026-04-14 | 13.31 | 13.37 | 13.06 | 13.17 | -1.02% | 0.74 | 1.60% |
| 2026-04-13 | 13.08 | 13.49 | 12.99 | 13.31 | +1.71% | 1.21 | 2.58% |
| 2026-04-10 | 13.74 | 13.74 | 13.01 | 13.09 | -2.96% | 1.64 | 3.54% |
| 2026-04-09 | 13.59 | 14.01 | 13.46 | 13.49 | +0.73% | 1.73 | 3.57% |
| 2026-04-08 | 13.41 | 13.45 | 13.09 | 13.39 | +1.85% | 1.10 | 2.36% |
| 2026-04-07 | 12.83 | 13.21 | 12.79 | 13.15 | +3.21% | 1.24 | 2.70% |
| 2026-04-03 | 13.46 | 13.50 | 12.71 | 12.74 | -5.29% | 1.40 | 3.09% |
| 2026-04-02 | 13.78 | 13.85 | 13.32 | 13.45 | -3.70% | 1.55 | 3.25% |
| 2026-04-01 | 14.23 | 14.48 | 13.76 | 13.96 | -3.04% | 2.11 | 4.29% |
| 2026-03-31 | 13.73 | 14.53 | 13.64 | 14.40 | +4.75% | 2.45 | 4.88% |
| 2026-03-30 | 13.23 | 13.84 | 13.14 | 13.75 | +2.02% | 1.55 | 3.24% |
| 2026-03-27 | 13.40 | 13.74 | 13.28 | 13.48 | -2.61% | 1.84 | 3.87% |
| 2026-03-26 | 14.45 | 14.55 | 13.84 | 13.84 | -7.79% | 2.75 | 5.50% |
| 2026-03-25 | 13.84 | 15.24 | 13.70 | 15.01 | +8.07% | 3.70 | 7.38% |