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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.55 | 14.39 | 13.45 | 13.89 | +3.41% | 2.76 | 5.66% |
| 2026-03-23 | 13.18 | 13.84 | 12.87 | 13.43 | -0.22% | 2.03 | 4.30% |
| 2026-03-20 | 13.84 | 14.02 | 13.27 | 13.46 | -2.13% | 2.07 | 4.36% |
| 2026-03-19 | 13.32 | 14.17 | 13.22 | 13.75 | +1.07% | 3.12 | 6.46% |
| 2026-03-18 | 13.31 | 13.64 | 12.80 | 13.60 | -1.06% | 2.83 | 6.06% |
| 2026-03-17 | 12.79 | 13.96 | 12.75 | 13.75 | +7.38% | 4.04 | 8.58% |
| 2026-03-16 | 12.77 | 13.31 | 12.51 | 12.80 | +1.15% | 4.25 | 9.43% |
| 2026-03-13 | 12.07 | 12.66 | 12.07 | 12.66 | +9.99% | 1.25 | 2.85% |
| 2026-03-12 | 11.80 | 11.85 | 11.48 | 11.51 | -2.48% | 0.61 | 1.50% |
| 2026-03-11 | 11.71 | 11.81 | 11.54 | 11.80 | +1.17% | 0.47 | 1.13% |
| 2026-03-10 | 11.45 | 11.67 | 11.45 | 11.66 | +1.96% | 0.29 | 0.71% |
| 2026-03-09 | 11.48 | 11.64 | 11.38 | 11.44 | -1.18% | 0.44 | 1.08% |
| 2026-03-06 | 11.18 | 11.64 | 11.11 | 11.58 | +3.57% | 0.41 | 1.01% |
| 2026-03-05 | 11.29 | 11.33 | 11.14 | 11.18 | +0.88% | 0.31 | 0.80% |
| 2026-03-04 | 11.35 | 11.44 | 11.04 | 11.08 | -2.49% | 0.52 | 1.32% |
| 2026-03-03 | 11.57 | 11.72 | 11.30 | 11.36 | -1.77% | 0.57 | 1.41% |
| 2026-03-02 | 11.69 | 11.81 | 11.54 | 11.57 | -1.90% | 0.47 | 1.15% |
| 2026-02-27 | 11.77 | 11.86 | 11.74 | 11.79 | 0.00% | 0.28 | 0.67% |
| 2026-02-26 | 11.79 | 11.82 | 11.70 | 11.79 | +0.33% | 0.23 | 0.56% |
| 2026-02-25 | 11.88 | 11.93 | 11.72 | 11.75 | -1.15% | 0.34 | 0.83% |