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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.27 | 56.65 | 54.38 | 55.33 | -2.64% | 2.54 | 14.61% |
| 2026-04-21 | 53.68 | 58.07 | 52.78 | 56.83 | +5.03% | 4.26 | 24.39% |
| 2026-04-20 | 53.53 | 54.97 | 53.05 | 54.11 | +0.26% | 3.07 | 18.08% |
| 2026-04-17 | 53.28 | 54.59 | 52.78 | 53.97 | +1.20% | 3.20 | 18.91% |
| 2026-04-16 | 54.23 | 55.70 | 52.60 | 53.33 | -6.31% | 5.24 | 31.09% |
| 2026-04-15 | 49.09 | 56.92 | 49.09 | 56.92 | +20.01% | 5.18 | 29.90% |
| 2026-04-14 | 47.25 | 48.00 | 47.18 | 47.43 | +0.15% | 0.98 | 6.51% |
| 2026-04-13 | 47.94 | 47.94 | 46.68 | 47.36 | -1.21% | 0.99 | 6.64% |
| 2026-04-10 | 47.70 | 48.75 | 47.52 | 47.94 | +0.08% | 1.16 | 7.67% |
| 2026-04-09 | 48.18 | 48.82 | 47.66 | 47.90 | -2.40% | 1.29 | 8.48% |
| 2026-04-08 | 48.08 | 49.51 | 47.70 | 49.08 | +3.72% | 1.97 | 12.82% |
| 2026-04-07 | 48.55 | 49.00 | 47.00 | 47.32 | -2.53% | 1.53 | 10.13% |
| 2026-04-03 | 49.53 | 49.98 | 47.84 | 48.55 | -2.45% | 2.10 | 13.66% |
| 2026-04-02 | 45.67 | 50.80 | 45.30 | 49.77 | +9.03% | 3.97 | 25.86% |
| 2026-04-01 | 44.57 | 45.70 | 44.44 | 45.65 | +4.58% | 0.94 | 6.57% |
| 2026-03-31 | 44.96 | 45.49 | 43.65 | 43.65 | -3.75% | 0.74 | 5.32% |
| 2026-03-30 | 44.99 | 46.20 | 44.86 | 45.35 | -0.68% | 0.67 | 4.67% |
| 2026-03-27 | 43.00 | 46.73 | 42.50 | 45.66 | +5.79% | 1.17 | 8.19% |
| 2026-03-26 | 45.64 | 45.64 | 42.93 | 43.16 | -4.41% | 0.67 | 4.85% |
| 2026-03-25 | 44.87 | 45.90 | 44.53 | 45.15 | +1.62% | 0.80 | 5.62% |