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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.33 | 19.98 | 19.21 | 19.80 | +2.54% | 0.34 | 1.27% |
| 2025-12-17 | 19.48 | 19.48 | 18.93 | 19.31 | +0.21% | 0.25 | 0.95% |
| 2025-12-16 | 19.57 | 19.71 | 19.21 | 19.27 | -1.98% | 0.26 | 0.98% |
| 2025-12-15 | 19.50 | 19.78 | 19.13 | 19.66 | +0.82% | 0.24 | 0.91% |
| 2025-12-12 | 19.80 | 20.10 | 19.47 | 19.50 | -1.91% | 0.33 | 1.22% |
| 2025-12-11 | 20.39 | 20.42 | 19.88 | 19.88 | -2.07% | 0.29 | 1.08% |
| 2025-12-10 | 20.46 | 20.60 | 20.12 | 20.30 | -1.22% | 0.23 | 0.82% |
| 2025-12-09 | 21.16 | 21.16 | 20.50 | 20.55 | -1.49% | 0.30 | 1.08% |
| 2025-12-08 | 20.75 | 20.98 | 20.52 | 20.86 | +0.58% | 0.30 | 1.07% |
| 2025-12-05 | 20.37 | 20.78 | 19.99 | 20.74 | +2.32% | 0.37 | 1.33% |
| 2025-12-04 | 20.79 | 20.85 | 20.21 | 20.27 | -2.03% | 0.30 | 1.08% |
| 2025-12-03 | 21.05 | 21.05 | 20.55 | 20.69 | -0.67% | 0.33 | 1.17% |
| 2025-12-02 | 20.98 | 21.05 | 20.70 | 20.83 | -0.67% | 0.26 | 0.91% |
| 2025-12-01 | 20.91 | 21.34 | 20.91 | 20.97 | -0.29% | 0.31 | 1.07% |
| 2025-11-28 | 20.80 | 21.05 | 20.69 | 21.03 | +1.25% | 0.28 | 0.98% |
| 2025-11-27 | 20.78 | 20.99 | 20.59 | 20.77 | +0.14% | 0.23 | 0.83% |
| 2025-11-26 | 21.13 | 21.58 | 20.74 | 20.74 | -2.26% | 0.29 | 1.00% |
| 2025-11-25 | 21.04 | 21.50 | 20.99 | 21.22 | +0.86% | 0.35 | 1.19% |
| 2025-11-24 | 20.51 | 21.20 | 20.51 | 21.04 | +2.89% | 0.42 | 1.47% |
| 2025-11-21 | 21.06 | 21.39 | 20.29 | 20.45 | -3.81% | 0.50 | 1.78% |