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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.74 | 11.09 | 10.73 | 11.07 | +2.07% | 0.50 | 1.28% |
| 2026-01-16 | 10.75 | 10.88 | 10.69 | 10.85 | +1.46% | 0.50 | 1.31% |
| 2026-01-15 | 10.67 | 10.74 | 10.60 | 10.69 | 0.00% | 0.32 | 0.86% |
| 2026-01-14 | 10.79 | 10.85 | 10.57 | 10.69 | -1.08% | 0.77 | 2.05% |
| 2026-01-13 | 10.77 | 10.99 | 10.76 | 10.81 | +0.54% | 0.64 | 1.67% |
| 2026-01-12 | 10.75 | 10.83 | 10.68 | 10.75 | 0.00% | 0.51 | 1.35% |
| 2026-01-09 | 10.86 | 10.88 | 10.69 | 10.75 | -1.25% | 0.38 | 1.01% |
| 2026-01-08 | 10.80 | 10.90 | 10.66 | 10.88 | +0.90% | 0.52 | 1.39% |
| 2026-01-07 | 11.00 | 11.00 | 10.74 | 10.79 | -1.69% | 0.49 | 1.28% |
| 2026-01-06 | 10.98 | 11.09 | 10.93 | 10.97 | +0.18% | 0.45 | 1.17% |
| 2026-01-05 | 10.95 | 11.04 | 10.92 | 10.95 | +0.09% | 0.44 | 1.14% |
| 2025-12-31 | 10.95 | 11.05 | 10.87 | 10.94 | -0.44% | 0.28 | 0.73% |
| 2025-12-30 | 10.98 | 11.13 | 10.92 | 10.99 | +0.09% | 0.33 | 0.86% |
| 2025-12-29 | 11.10 | 11.11 | 10.94 | 10.98 | -1.14% | 0.31 | 0.81% |
| 2025-12-26 | 11.12 | 11.16 | 11.01 | 11.11 | -0.09% | 0.30 | 0.78% |
| 2025-12-25 | 11.09 | 11.19 | 11.09 | 11.12 | +0.26% | 0.26 | 0.66% |
| 2025-12-24 | 11.09 | 11.18 | 11.05 | 11.09 | +0.26% | 0.38 | 0.98% |
| 2025-12-23 | 11.31 | 11.37 | 11.01 | 11.06 | -2.83% | 0.55 | 1.39% |
| 2025-12-22 | 11.53 | 11.64 | 11.35 | 11.38 | -1.18% | 0.52 | 1.29% |
| 2025-12-19 | 11.59 | 11.66 | 11.45 | 11.52 | -0.59% | 0.55 | 1.35% |