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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.36 | 10.56 | 10.30 | 10.50 | +1.79% | 0.87 | 2.37% |
| 2025-10-22 | 10.45 | 10.63 | 10.29 | 10.32 | -1.21% | 0.54 | 1.48% |
| 2025-10-21 | 10.27 | 10.47 | 10.22 | 10.45 | +1.71% | 0.51 | 1.40% |
| 2025-10-20 | 10.50 | 10.56 | 10.23 | 10.27 | -1.03% | 0.73 | 2.03% |
| 2025-10-17 | 10.22 | 10.47 | 10.13 | 10.38 | +1.53% | 0.78 | 2.15% |
| 2025-10-16 | 10.12 | 10.48 | 10.11 | 10.22 | +1.35% | 0.94 | 2.61% |
| 2025-10-15 | 9.91 | 10.10 | 9.87 | 10.09 | +2.48% | 0.64 | 1.82% |
| 2025-10-14 | 9.84 | 9.94 | 9.82 | 9.84 | +0.40% | 0.54 | 1.54% |
| 2025-10-13 | 9.70 | 9.81 | 9.62 | 9.80 | -1.37% | 0.50 | 1.46% |
| 2025-10-10 | 9.79 | 9.95 | 9.74 | 9.94 | +1.49% | 0.68 | 1.97% |
| 2025-10-09 | 9.72 | 9.85 | 9.67 | 9.79 | +0.90% | 0.63 | 1.83% |
| 2025-09-30 | 9.73 | 9.73 | 9.58 | 9.71 | +0.10% | 0.49 | 1.44% |
| 2025-09-29 | 9.53 | 9.73 | 9.42 | 9.70 | +1.95% | 0.54 | 1.61% |
| 2025-09-26 | 9.43 | 9.58 | 9.37 | 9.51 | +0.51% | 0.39 | 1.16% |
| 2025-09-25 | 9.64 | 9.65 | 9.46 | 9.46 | -1.82% | 0.57 | 1.70% |
| 2025-09-24 | 9.70 | 9.72 | 9.56 | 9.64 | -1.30% | 0.62 | 1.83% |
| 2025-09-23 | 9.61 | 9.79 | 9.45 | 9.76 | +1.62% | 0.95 | 2.81% |
| 2025-09-22 | 9.99 | 10.04 | 9.51 | 9.61 | -4.46% | 1.38 | 4.08% |
| 2025-09-19 | 10.38 | 10.41 | 9.99 | 10.06 | +4.45% | 2.51 | 7.01% |
| 2025-09-18 | 9.51 | 9.84 | 9.48 | 9.63 | +1.54% | 0.97 | 2.86% |