健信超导 sh.688805
60.00
-1.09%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 61.01 | 61.01 | 57.92 | 60.00 | -1.09% | 3.13 | 16.68% |
| 2026-05-22 | 57.07 | 61.35 | 56.66 | 60.66 | +7.90% | 3.44 | 18.31% |
| 2026-05-21 | 58.30 | 59.99 | 55.90 | 56.22 | -2.02% | 3.42 | 18.63% |
| 2026-05-20 | 56.33 | 58.00 | 56.28 | 57.38 | +0.12% | 2.03 | 11.24% |
| 2026-05-19 | 54.42 | 59.49 | 54.37 | 57.31 | +5.86% | 3.93 | 21.88% |
| 2026-05-18 | 51.76 | 54.50 | 50.56 | 54.14 | +4.52% | 1.98 | 11.80% |
| 2026-05-15 | 51.25 | 52.66 | 50.45 | 51.80 | +1.03% | 1.13 | 6.94% |
| 2026-05-14 | 53.40 | 53.65 | 51.22 | 51.27 | -4.86% | 1.49 | 9.07% |
| 2026-05-13 | 53.41 | 54.38 | 52.68 | 53.89 | +0.24% | 1.74 | 10.35% |
| 2026-05-12 | 57.78 | 57.80 | 53.74 | 53.76 | -5.22% | 2.37 | 13.72% |
| 2026-05-11 | 54.85 | 57.31 | 53.65 | 56.72 | +2.66% | 2.70 | 15.31% |
| 2026-05-08 | 53.90 | 55.57 | 53.45 | 55.25 | +3.56% | 2.66 | 15.36% |
| 2026-05-07 | 52.36 | 53.35 | 51.80 | 53.35 | +1.89% | 1.62 | 9.73% |
| 2026-05-06 | 51.98 | 53.16 | 51.12 | 52.36 | +0.73% | 1.72 | 10.42% |
| 2026-04-30 | 52.82 | 53.99 | 51.70 | 51.98 | -3.22% | 2.06 | 12.40% |
| 2026-04-29 | 49.67 | 54.88 | 49.50 | 53.71 | +7.53% | 2.53 | 15.26% |
| 2026-04-28 | 50.51 | 51.40 | 49.22 | 49.95 | -2.15% | 1.42 | 9.00% |
| 2026-04-27 | 54.20 | 54.55 | 50.85 | 51.05 | -5.78% | 2.11 | 13.02% |
| 2026-04-24 | 54.08 | 54.84 | 53.07 | 54.18 | +0.33% | 1.91 | 11.18% |
| 2026-04-23 | 54.85 | 55.78 | 53.48 | 54.00 | -2.40% | 1.78 | 10.37% |