健麾信息 sh.605186
24.62
-0.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.78 | 24.93 | 24.19 | 24.62 | -0.04% | 1.00 | 3.01% |
| 2026-05-22 | 24.79 | 25.02 | 24.14 | 24.63 | -0.65% | 1.34 | 3.99% |
| 2026-05-21 | 25.30 | 25.80 | 24.53 | 24.79 | -2.02% | 1.94 | 5.68% |
| 2026-05-20 | 25.59 | 25.99 | 24.73 | 25.30 | -2.24% | 2.55 | 7.44% |
| 2026-05-19 | 26.26 | 27.51 | 25.46 | 25.88 | -2.27% | 3.81 | 10.64% |
| 2026-05-18 | 25.80 | 26.87 | 25.70 | 26.48 | +3.32% | 2.83 | 7.89% |
| 2026-05-15 | 25.30 | 26.37 | 25.11 | 25.63 | +1.50% | 2.90 | 8.22% |
| 2026-05-14 | 24.46 | 25.75 | 24.33 | 25.25 | +2.77% | 3.29 | 9.63% |
| 2026-05-13 | 23.07 | 25.39 | 23.00 | 24.57 | +5.86% | 4.68 | 14.25% |
| 2026-05-12 | 22.72 | 24.63 | 22.72 | 23.21 | +3.66% | 5.07 | 15.80% |
| 2026-05-11 | 20.50 | 22.39 | 20.35 | 22.39 | +10.02% | 1.28 | 4.28% |
| 2026-05-08 | 19.83 | 20.35 | 19.83 | 20.35 | +0.94% | 0.39 | 1.41% |
| 2026-05-07 | 20.08 | 20.35 | 20.03 | 20.16 | +0.10% | 0.49 | 1.79% |
| 2026-05-06 | 20.15 | 20.37 | 19.97 | 20.14 | +0.95% | 0.61 | 2.21% |
| 2026-04-30 | 19.95 | 20.17 | 19.63 | 19.95 | 0.00% | 0.47 | 1.73% |
| 2026-04-29 | 19.50 | 20.06 | 19.16 | 19.95 | -1.24% | 0.73 | 2.72% |
| 2026-04-28 | 19.99 | 20.38 | 19.81 | 20.20 | +0.80% | 0.45 | 1.62% |
| 2026-04-27 | 19.74 | 20.09 | 19.51 | 20.04 | +1.42% | 0.33 | 1.21% |
| 2026-04-24 | 19.64 | 19.93 | 19.33 | 19.76 | +1.02% | 0.34 | 1.26% |
| 2026-04-23 | 19.71 | 19.89 | 19.51 | 19.56 | -0.86% | 0.28 | 1.03% |