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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.26 | 11.63 | 11.26 | 11.59 | +2.41% | 0.52 | 1.29% |
| 2025-12-17 | 11.08 | 11.36 | 11.03 | 11.31 | +1.75% | 0.47 | 1.19% |
| 2025-12-16 | 11.17 | 11.24 | 11.06 | 11.12 | -0.44% | 0.33 | 0.84% |
| 2025-12-15 | 11.01 | 11.25 | 10.96 | 11.17 | +0.70% | 0.38 | 0.97% |
| 2025-12-12 | 11.06 | 11.33 | 10.99 | 11.09 | +0.44% | 0.50 | 1.28% |
| 2025-12-11 | 11.26 | 11.28 | 11.04 | 11.04 | -1.90% | 0.35 | 0.89% |
| 2025-12-10 | 11.19 | 11.35 | 11.14 | 11.26 | +0.61% | 0.28 | 0.72% |
| 2025-12-09 | 11.24 | 11.34 | 11.12 | 11.19 | -0.17% | 0.37 | 0.94% |
| 2025-12-08 | 11.30 | 11.33 | 11.12 | 11.21 | -0.60% | 0.39 | 0.99% |
| 2025-12-05 | 11.36 | 11.36 | 11.19 | 11.27 | -0.52% | 0.34 | 0.85% |
| 2025-12-04 | 11.32 | 11.47 | 11.21 | 11.33 | -0.17% | 0.43 | 1.07% |
| 2025-12-03 | 11.30 | 11.40 | 11.25 | 11.35 | +1.13% | 0.41 | 1.03% |
| 2025-12-02 | 11.21 | 11.38 | 11.11 | 11.23 | -0.09% | 0.44 | 1.11% |
| 2025-12-01 | 11.19 | 11.32 | 11.14 | 11.24 | +0.96% | 0.46 | 1.18% |
| 2025-11-28 | 11.04 | 11.15 | 10.94 | 11.13 | +0.35% | 0.31 | 0.79% |
| 2025-11-27 | 11.11 | 11.26 | 11.01 | 11.09 | +0.18% | 0.56 | 1.43% |
| 2025-11-26 | 11.14 | 11.24 | 11.03 | 11.07 | -0.79% | 0.39 | 0.99% |
| 2025-11-25 | 11.05 | 11.21 | 10.99 | 11.16 | +1.06% | 0.35 | 0.88% |
| 2025-11-24 | 11.13 | 11.29 | 10.98 | 11.04 | -0.35% | 0.55 | 1.42% |
| 2025-11-21 | 11.33 | 11.44 | 11.03 | 11.08 | -3.23% | 0.65 | 1.66% |