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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.46 | 11.60 | 11.30 | 11.45 | 0.00% | 0.60 | 1.49% |
| 2025-11-19 | 11.62 | 11.76 | 11.37 | 11.45 | -1.76% | 0.68 | 1.69% |
| 2025-11-18 | 11.77 | 11.80 | 11.60 | 11.65 | -1.16% | 0.58 | 1.40% |
| 2025-11-17 | 11.74 | 11.88 | 11.69 | 11.79 | +0.83% | 0.63 | 1.51% |
| 2025-11-14 | 11.88 | 12.01 | 11.69 | 11.69 | -1.80% | 0.76 | 1.82% |
| 2025-11-13 | 11.64 | 11.96 | 11.61 | 11.91 | +1.83% | 0.88 | 2.12% |
| 2025-11-12 | 11.45 | 11.78 | 11.43 | 11.69 | +2.21% | 1.02 | 2.48% |
| 2025-11-11 | 11.63 | 11.63 | 11.39 | 11.44 | -0.68% | 0.96 | 2.38% |
| 2025-11-10 | 11.68 | 11.68 | 11.40 | 11.52 | -0.08% | 1.47 | 3.62% |
| 2025-11-07 | 11.69 | 11.96 | 11.52 | 11.53 | -4.60% | 2.14 | 5.22% |
| 2025-11-06 | 12.43 | 13.16 | 11.80 | 12.08 | -2.75% | 3.37 | 7.63% |
| 2025-11-05 | 11.89 | 12.45 | 11.69 | 12.42 | +3.41% | 1.77 | 4.17% |
| 2025-11-04 | 11.70 | 12.14 | 11.62 | 12.02 | +2.07% | 1.38 | 3.29% |
| 2025-11-03 | 11.79 | 11.89 | 11.57 | 11.77 | -0.17% | 1.14 | 2.76% |
| 2025-10-31 | 11.08 | 11.94 | 11.02 | 11.79 | +6.42% | 1.44 | 3.54% |
| 2025-10-30 | 10.99 | 11.38 | 10.94 | 11.08 | +0.44% | 0.91 | 2.33% |
| 2025-10-29 | 11.09 | 11.26 | 10.82 | 11.03 | -1.74% | 1.11 | 2.86% |
| 2025-10-28 | 10.82 | 11.24 | 10.77 | 11.23 | +5.40% | 1.50 | 3.84% |
| 2025-10-27 | 10.60 | 10.73 | 10.48 | 10.65 | +0.46% | 0.55 | 1.46% |
| 2025-10-24 | 10.45 | 10.62 | 10.44 | 10.60 | +0.93% | 0.42 | 1.14% |