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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.31 | 45.30 | 44.11 | 45.28 | +2.91% | 0.67 | 4.76% |
| 2026-02-13 | 44.37 | 44.47 | 44.00 | 44.00 | -0.34% | 0.40 | 2.84% |
| 2026-02-12 | 44.53 | 44.60 | 44.09 | 44.15 | -0.88% | 0.45 | 3.19% |
| 2026-02-11 | 45.24 | 45.24 | 44.54 | 44.54 | -1.15% | 0.44 | 3.11% |
| 2026-02-10 | 45.32 | 45.34 | 44.83 | 45.06 | -0.20% | 0.47 | 3.31% |
| 2026-02-09 | 44.55 | 45.55 | 44.32 | 45.15 | +2.31% | 0.66 | 4.64% |
| 2026-02-06 | 44.03 | 44.57 | 43.80 | 44.13 | -0.52% | 0.51 | 3.67% |
| 2026-02-05 | 45.00 | 45.45 | 44.31 | 44.36 | -1.53% | 0.70 | 4.98% |
| 2026-02-04 | 46.52 | 46.52 | 44.78 | 45.05 | -2.13% | 0.70 | 4.88% |
| 2026-02-03 | 44.50 | 46.18 | 44.50 | 46.03 | +3.98% | 0.99 | 6.90% |
| 2026-02-02 | 45.70 | 45.78 | 44.27 | 44.27 | -3.66% | 0.75 | 5.28% |
| 2026-01-30 | 46.50 | 46.50 | 44.81 | 45.95 | +0.04% | 0.78 | 5.46% |
| 2026-01-29 | 48.27 | 48.34 | 45.82 | 45.93 | -4.29% | 1.63 | 11.05% |
| 2026-01-28 | 48.48 | 48.87 | 47.72 | 47.99 | -0.72% | 1.35 | 8.91% |
| 2026-01-27 | 48.50 | 48.50 | 46.22 | 48.34 | -0.14% | 1.36 | 9.12% |
| 2026-01-26 | 49.42 | 49.50 | 47.91 | 48.41 | -2.52% | 1.60 | 10.41% |
| 2026-01-23 | 50.20 | 50.96 | 49.30 | 49.66 | -1.74% | 2.02 | 12.90% |
| 2026-01-22 | 50.50 | 50.99 | 49.50 | 50.54 | -0.22% | 2.46 | 15.58% |
| 2026-01-21 | 46.72 | 53.41 | 46.70 | 50.65 | +8.81% | 4.85 | 30.71% |
| 2026-01-20 | 46.40 | 47.15 | 46.26 | 46.55 | 0.00% | 1.36 | 9.28% |