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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.50 | 9.60 | 9.42 | 9.48 | +0.52% | 0.54 | 1.60% |
| 2025-09-16 | 9.46 | 9.52 | 9.39 | 9.43 | -0.10% | 0.37 | 1.09% |
| 2025-09-15 | 9.49 | 9.51 | 9.40 | 9.44 | -0.51% | 0.29 | 0.85% |
| 2025-09-12 | 9.59 | 9.59 | 9.46 | 9.49 | -0.71% | 0.44 | 1.27% |
| 2025-09-11 | 9.50 | 9.65 | 9.42 | 9.56 | -0.10% | 0.76 | 2.20% |
| 2025-09-10 | 9.61 | 9.69 | 9.54 | 9.57 | -0.41% | 0.57 | 1.65% |
| 2025-09-09 | 9.59 | 9.69 | 9.50 | 9.61 | +0.20% | 0.73 | 2.09% |
| 2025-09-08 | 9.52 | 9.75 | 9.45 | 9.59 | +0.41% | 0.73 | 2.10% |
| 2025-09-05 | 9.63 | 9.72 | 9.45 | 9.55 | +1.24% | 0.64 | 1.84% |
| 2025-09-04 | 9.29 | 9.52 | 9.22 | 9.43 | +1.36% | 0.60 | 1.75% |
| 2025-09-03 | 9.35 | 9.42 | 9.27 | 9.31 | -0.42% | 0.43 | 1.26% |
| 2025-09-02 | 9.30 | 9.36 | 9.16 | 9.35 | +1.16% | 0.45 | 1.34% |
| 2025-09-01 | 9.45 | 9.45 | 9.19 | 9.24 | -2.07% | 0.60 | 1.77% |
| 2025-08-29 | 9.41 | 9.47 | 9.29 | 9.43 | +0.10% | 0.43 | 1.24% |
| 2025-08-28 | 9.40 | 9.55 | 9.24 | 9.42 | +0.30% | 0.47 | 1.33% |
| 2025-08-27 | 9.60 | 9.65 | 9.37 | 9.39 | -2.18% | 0.60 | 1.71% |
| 2025-08-26 | 9.50 | 9.72 | 9.49 | 9.60 | +1.40% | 0.67 | 1.88% |
| 2025-08-25 | 9.53 | 9.59 | 9.44 | 9.47 | -0.99% | 0.64 | 1.82% |
| 2025-08-22 | 9.49 | 9.64 | 9.37 | 9.57 | +0.80% | 0.75 | 2.12% |
| 2025-08-21 | 9.37 | 9.56 | 9.31 | 9.49 | +1.52% | 0.59 | 1.67% |