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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.22 | 23.34 | 23.00 | 23.16 | -0.34% | 0.43 | 1.36% |
| 2025-08-19 | 23.13 | 23.35 | 22.92 | 23.24 | +0.48% | 0.46 | 1.47% |
| 2025-08-18 | 23.57 | 23.60 | 23.05 | 23.13 | -1.03% | 0.83 | 2.63% |
| 2025-08-15 | 23.26 | 23.54 | 23.11 | 23.37 | +1.13% | 0.59 | 1.85% |
| 2025-08-14 | 24.18 | 24.24 | 23.00 | 23.11 | -4.70% | 0.96 | 3.02% |
| 2025-08-13 | 23.84 | 24.40 | 23.46 | 24.25 | +2.06% | 1.08 | 3.31% |
| 2025-08-12 | 23.58 | 24.44 | 23.33 | 23.76 | +1.24% | 1.52 | 4.66% |
| 2025-08-11 | 22.48 | 23.67 | 22.44 | 23.47 | +4.68% | 1.12 | 3.56% |
| 2025-08-08 | 22.48 | 22.60 | 22.15 | 22.42 | -0.58% | 0.39 | 1.29% |
| 2025-08-07 | 22.75 | 23.06 | 22.41 | 22.55 | +0.09% | 0.61 | 1.97% |
| 2025-08-06 | 22.60 | 22.81 | 22.29 | 22.53 | -0.22% | 0.42 | 1.37% |
| 2025-08-05 | 22.66 | 22.80 | 22.19 | 22.58 | -0.35% | 0.43 | 1.41% |
| 2025-08-04 | 22.30 | 22.66 | 21.98 | 22.66 | +1.61% | 0.42 | 1.37% |
| 2025-08-01 | 22.07 | 22.35 | 21.97 | 22.30 | +1.50% | 0.42 | 1.39% |
| 2025-07-31 | 21.92 | 22.50 | 21.86 | 21.97 | -0.50% | 0.31 | 1.05% |
| 2025-07-30 | 22.49 | 22.52 | 21.86 | 22.08 | -1.43% | 0.36 | 1.19% |
| 2025-07-29 | 22.45 | 22.54 | 22.12 | 22.40 | -0.62% | 0.44 | 1.46% |
| 2025-07-28 | 22.58 | 22.82 | 22.35 | 22.54 | +0.27% | 0.43 | 1.39% |
| 2025-07-25 | 22.36 | 22.71 | 22.18 | 22.48 | +1.22% | 0.43 | 1.41% |
| 2025-07-24 | 22.19 | 22.60 | 22.11 | 22.21 | +0.09% | 0.38 | 1.24% |