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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 42.93 | 44.57 | 42.80 | 44.43 | +4.76% | 0.84 | 6.14% |
| 2026-03-23 | 44.19 | 44.91 | 41.45 | 42.41 | -6.79% | 1.37 | 10.10% |
| 2026-03-20 | 47.27 | 47.52 | 45.40 | 45.50 | -3.76% | 0.95 | 6.51% |
| 2026-03-19 | 48.36 | 48.90 | 46.80 | 47.28 | -3.94% | 1.31 | 8.70% |
| 2026-03-18 | 48.00 | 49.73 | 46.39 | 49.22 | +2.07% | 2.57 | 16.93% |
| 2026-03-17 | 47.37 | 49.55 | 47.05 | 48.22 | +1.88% | 2.32 | 15.20% |
| 2026-03-16 | 46.70 | 47.42 | 45.34 | 47.33 | +1.28% | 0.92 | 6.29% |
| 2026-03-13 | 46.54 | 47.59 | 46.18 | 46.73 | +0.49% | 1.19 | 8.05% |
| 2026-03-12 | 45.91 | 46.96 | 45.67 | 46.50 | +1.02% | 1.09 | 7.45% |
| 2026-03-11 | 46.23 | 46.66 | 45.80 | 46.03 | -0.58% | 0.82 | 5.68% |
| 2026-03-10 | 44.08 | 46.45 | 44.08 | 46.30 | +5.68% | 1.22 | 8.46% |
| 2026-03-09 | 44.89 | 44.89 | 43.28 | 43.81 | -3.31% | 0.91 | 6.61% |
| 2026-03-06 | 43.66 | 45.95 | 43.48 | 45.31 | +4.16% | 0.84 | 5.94% |
| 2026-03-05 | 43.30 | 44.17 | 42.66 | 43.50 | +1.97% | 0.73 | 5.32% |
| 2026-03-04 | 43.31 | 44.10 | 42.65 | 42.66 | -3.29% | 0.89 | 6.52% |
| 2026-03-03 | 46.87 | 46.95 | 43.96 | 44.11 | -5.93% | 1.17 | 8.23% |
| 2026-03-02 | 46.56 | 47.30 | 46.11 | 46.89 | -0.59% | 1.08 | 7.35% |
| 2026-02-27 | 46.92 | 48.32 | 46.67 | 47.17 | +0.58% | 1.41 | 9.43% |
| 2026-02-26 | 45.26 | 46.92 | 45.26 | 46.90 | +3.65% | 1.52 | 10.40% |
| 2026-02-25 | 45.28 | 45.58 | 44.89 | 45.25 | -0.07% | 0.65 | 4.53% |