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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.06 | 20.06 | 19.63 | 19.73 | -1.15% | 0.29 | 1.09% |
| 2026-04-21 | 20.10 | 20.15 | 19.83 | 19.96 | -0.60% | 0.24 | 0.88% |
| 2026-04-20 | 19.86 | 20.29 | 19.70 | 20.08 | +1.26% | 0.40 | 1.48% |
| 2026-04-17 | 19.90 | 20.01 | 19.58 | 19.83 | 0.00% | 0.30 | 1.11% |
| 2026-04-16 | 19.44 | 19.99 | 19.32 | 19.83 | +2.01% | 0.34 | 1.27% |
| 2026-04-15 | 19.47 | 19.60 | 19.36 | 19.44 | +0.36% | 0.25 | 0.94% |
| 2026-04-14 | 19.62 | 19.72 | 19.08 | 19.37 | -0.62% | 0.26 | 0.98% |
| 2026-04-13 | 19.47 | 19.58 | 19.28 | 19.49 | +0.10% | 0.24 | 0.91% |
| 2026-04-10 | 19.34 | 19.72 | 19.30 | 19.47 | +1.30% | 0.27 | 1.03% |
| 2026-04-09 | 19.74 | 19.74 | 19.16 | 19.22 | -2.54% | 0.33 | 1.25% |
| 2026-04-08 | 19.36 | 20.00 | 19.31 | 19.72 | +3.52% | 0.45 | 1.68% |
| 2026-04-07 | 18.56 | 19.25 | 18.46 | 19.05 | +2.86% | 0.41 | 1.60% |
| 2026-04-03 | 19.39 | 19.48 | 18.50 | 18.52 | -4.68% | 0.41 | 1.59% |
| 2026-04-02 | 19.59 | 19.80 | 19.33 | 19.43 | -1.32% | 0.25 | 0.95% |
| 2026-04-01 | 19.79 | 19.92 | 19.47 | 19.69 | +1.39% | 0.30 | 1.13% |
| 2026-03-31 | 19.85 | 19.93 | 19.42 | 19.42 | -0.67% | 0.32 | 1.20% |
| 2026-03-30 | 18.95 | 19.59 | 18.95 | 19.55 | +1.40% | 0.35 | 1.33% |
| 2026-03-27 | 18.90 | 19.34 | 18.73 | 19.28 | +1.63% | 0.37 | 1.44% |
| 2026-03-26 | 19.35 | 19.57 | 18.87 | 18.97 | -1.71% | 0.46 | 1.76% |
| 2026-03-25 | 19.13 | 19.55 | 19.13 | 19.30 | +0.94% | 0.44 | 1.67% |