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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.30 | 21.39 | 20.80 | 21.26 | +0.47% | 0.40 | 1.40% |
| 2025-11-19 | 21.51 | 21.76 | 21.10 | 21.16 | -2.53% | 0.40 | 1.38% |
| 2025-11-18 | 21.51 | 21.84 | 21.43 | 21.71 | +0.51% | 0.33 | 1.14% |
| 2025-11-17 | 21.50 | 21.75 | 21.19 | 21.60 | +0.47% | 0.38 | 1.30% |
| 2025-11-14 | 21.44 | 21.75 | 21.32 | 21.50 | +0.19% | 0.32 | 1.09% |
| 2025-11-13 | 21.25 | 21.49 | 21.16 | 21.46 | +0.66% | 0.35 | 1.20% |
| 2025-11-12 | 21.32 | 21.55 | 21.12 | 21.32 | 0.00% | 0.32 | 1.09% |
| 2025-11-11 | 21.30 | 21.42 | 21.11 | 21.32 | -0.05% | 0.31 | 1.06% |
| 2025-11-10 | 21.31 | 21.53 | 21.17 | 21.33 | +0.09% | 0.33 | 1.13% |
| 2025-11-07 | 21.50 | 21.61 | 21.16 | 21.31 | -0.88% | 0.41 | 1.43% |
| 2025-11-06 | 21.62 | 21.67 | 21.26 | 21.50 | -0.97% | 0.49 | 1.68% |
| 2025-11-05 | 21.00 | 21.89 | 20.98 | 21.71 | +2.79% | 0.84 | 2.87% |
| 2025-11-04 | 21.08 | 21.17 | 20.88 | 21.12 | +0.14% | 0.33 | 1.15% |
| 2025-11-03 | 20.92 | 21.15 | 20.70 | 21.09 | +1.25% | 0.48 | 1.67% |
| 2025-10-31 | 20.61 | 20.89 | 20.46 | 20.83 | +1.56% | 0.43 | 1.52% |
| 2025-10-30 | 20.62 | 20.98 | 20.47 | 20.51 | +0.24% | 0.56 | 1.98% |
| 2025-10-29 | 20.79 | 20.79 | 20.35 | 20.46 | -1.11% | 0.34 | 1.21% |
| 2025-10-28 | 20.35 | 20.82 | 20.10 | 20.69 | +1.92% | 0.50 | 1.79% |
| 2025-10-27 | 20.40 | 20.45 | 19.93 | 20.30 | +0.99% | 0.41 | 1.50% |
| 2025-10-24 | 20.00 | 20.24 | 19.92 | 20.10 | +0.55% | 0.28 | 1.03% |