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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.32 | 22.56 | 22.10 | 22.19 | -0.54% | 0.45 | 1.50% |
| 2025-07-22 | 22.79 | 22.81 | 22.24 | 22.31 | -2.11% | 0.58 | 1.88% |
| 2025-07-21 | 22.68 | 22.96 | 22.52 | 22.79 | +0.18% | 0.45 | 1.44% |
| 2025-07-18 | 22.90 | 23.19 | 22.54 | 22.75 | -1.00% | 0.55 | 1.77% |
| 2025-07-17 | 22.49 | 23.12 | 22.20 | 22.98 | +2.18% | 1.04 | 3.37% |
| 2025-07-16 | 21.90 | 22.85 | 21.78 | 22.49 | +2.93% | 0.98 | 3.19% |
| 2025-07-15 | 22.75 | 22.75 | 21.75 | 21.85 | -5.21% | 1.26 | 4.23% |
| 2025-07-14 | 22.22 | 23.15 | 22.22 | 23.05 | +3.92% | 1.17 | 3.77% |
| 2025-07-11 | 22.00 | 22.50 | 21.95 | 22.18 | +0.32% | 0.69 | 2.30% |
| 2025-07-10 | 22.08 | 23.01 | 21.90 | 22.11 | -0.09% | 1.04 | 3.40% |
| 2025-07-09 | 21.46 | 22.28 | 21.37 | 22.13 | +2.93% | 1.13 | 3.79% |
| 2025-07-08 | 20.84 | 21.70 | 20.77 | 21.50 | +3.61% | 0.84 | 2.88% |
| 2025-07-07 | 20.41 | 20.87 | 20.41 | 20.75 | +1.12% | 0.26 | 0.91% |
| 2025-07-04 | 20.77 | 20.85 | 20.46 | 20.52 | -1.30% | 0.26 | 0.94% |
| 2025-07-03 | 20.95 | 20.95 | 20.65 | 20.79 | -0.05% | 0.22 | 0.79% |
| 2025-07-02 | 20.99 | 20.99 | 20.60 | 20.80 | -0.29% | 0.33 | 1.17% |
| 2025-07-01 | 21.00 | 21.09 | 20.68 | 20.86 | -0.38% | 0.33 | 1.16% |
| 2025-06-30 | 20.55 | 20.99 | 20.40 | 20.94 | +2.00% | 0.39 | 1.37% |
| 2025-06-27 | 20.55 | 20.76 | 20.49 | 20.53 | +0.24% | 0.32 | 1.15% |
| 2025-06-26 | 20.53 | 20.67 | 20.37 | 20.48 | +0.10% | 0.35 | 1.26% |