均瑶健康 sh.605388
6.48
-2.26%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.72 | 8.15 | 7.68 | 8.12 | +5.32% | 3.63 | 7.59% |
| 2025-08-19 | 7.58 | 7.75 | 7.58 | 7.71 | +1.31% | 1.31 | 2.84% |
| 2025-08-18 | 7.52 | 7.63 | 7.49 | 7.61 | +1.20% | 0.84 | 1.85% |
| 2025-08-15 | 7.50 | 7.54 | 7.46 | 7.52 | +0.27% | 0.54 | 1.20% |
| 2025-08-14 | 7.60 | 7.63 | 7.50 | 7.50 | -1.45% | 0.78 | 1.72% |
| 2025-08-13 | 7.71 | 7.71 | 7.58 | 7.61 | -0.39% | 0.74 | 1.62% |
| 2025-08-12 | 7.67 | 7.67 | 7.59 | 7.64 | -0.39% | 0.60 | 1.30% |
| 2025-08-11 | 7.58 | 7.69 | 7.58 | 7.67 | +0.79% | 0.70 | 1.53% |
| 2025-08-08 | 7.64 | 7.64 | 7.56 | 7.61 | -0.39% | 0.56 | 1.22% |
| 2025-08-07 | 7.62 | 7.68 | 7.59 | 7.64 | 0.00% | 0.68 | 1.48% |
| 2025-08-06 | 7.70 | 7.70 | 7.57 | 7.64 | +0.53% | 0.75 | 1.63% |
| 2025-08-05 | 7.56 | 7.63 | 7.55 | 7.60 | +0.13% | 0.64 | 1.40% |
| 2025-08-04 | 7.52 | 7.59 | 7.44 | 7.59 | +0.13% | 0.62 | 1.37% |
| 2025-08-01 | 7.75 | 7.75 | 7.57 | 7.58 | -2.45% | 1.14 | 2.48% |
| 2025-07-31 | 8.00 | 8.00 | 7.77 | 7.77 | -3.84% | 1.77 | 3.76% |
| 2025-07-30 | 7.91 | 8.20 | 7.75 | 8.08 | +0.37% | 3.19 | 6.69% |
| 2025-07-29 | 8.40 | 8.64 | 8.03 | 8.05 | +1.51% | 4.04 | 8.12% |
| 2025-07-28 | 7.90 | 7.95 | 7.87 | 7.93 | +0.63% | 0.61 | 1.28% |
| 2025-07-25 | 7.95 | 7.98 | 7.86 | 7.88 | -1.25% | 0.83 | 1.74% |
| 2025-07-24 | 7.88 | 7.99 | 7.85 | 7.98 | +1.27% | 0.88 | 1.84% |