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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.41 | 21.89 | 21.26 | 21.77 | +1.16% | 1.12 | 3.80% |
| 2026-01-16 | 21.92 | 22.06 | 21.41 | 21.52 | -0.97% | 1.19 | 4.05% |
| 2026-01-15 | 22.66 | 22.82 | 21.54 | 21.73 | -7.81% | 2.26 | 7.55% |
| 2026-01-14 | 22.97 | 24.34 | 22.45 | 23.57 | +2.61% | 4.88 | 15.25% |
| 2026-01-13 | 21.11 | 22.97 | 20.94 | 22.97 | +10.01% | 1.68 | 5.60% |
| 2026-01-12 | 20.50 | 21.07 | 20.43 | 20.88 | +2.71% | 0.85 | 2.99% |
| 2026-01-09 | 20.19 | 20.49 | 20.00 | 20.33 | +1.04% | 0.49 | 1.78% |
| 2026-01-08 | 19.70 | 20.15 | 19.68 | 20.12 | +1.98% | 0.50 | 1.84% |
| 2026-01-07 | 20.21 | 20.22 | 19.71 | 19.73 | -1.45% | 0.45 | 1.67% |
| 2026-01-06 | 20.38 | 20.43 | 19.96 | 20.02 | -1.14% | 0.36 | 1.32% |
| 2026-01-05 | 19.66 | 20.38 | 19.66 | 20.25 | +3.05% | 0.41 | 1.48% |
| 2025-12-31 | 19.63 | 19.75 | 19.37 | 19.65 | -0.05% | 0.27 | 1.00% |
| 2025-12-30 | 19.68 | 19.81 | 19.40 | 19.66 | -0.30% | 0.29 | 1.10% |
| 2025-12-29 | 19.80 | 19.85 | 19.58 | 19.72 | -0.50% | 0.23 | 0.84% |
| 2025-12-26 | 20.06 | 20.14 | 19.73 | 19.82 | -1.59% | 0.31 | 1.16% |
| 2025-12-25 | 19.78 | 20.18 | 19.71 | 20.14 | +1.72% | 0.27 | 1.00% |
| 2025-12-24 | 19.68 | 19.96 | 19.61 | 19.80 | +0.76% | 0.21 | 0.76% |
| 2025-12-23 | 19.83 | 19.95 | 19.56 | 19.65 | -1.31% | 0.26 | 0.99% |
| 2025-12-22 | 19.88 | 20.39 | 19.86 | 19.91 | +0.15% | 0.49 | 1.79% |
| 2025-12-19 | 19.80 | 20.00 | 19.66 | 19.88 | +0.40% | 0.24 | 0.90% |