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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.60 | 47.94 | 46.52 | 46.55 | -3.92% | 2.28 | 15.39% |
| 2026-01-16 | 48.67 | 49.80 | 48.11 | 48.45 | -0.59% | 2.51 | 16.25% |
| 2026-01-15 | 47.35 | 49.86 | 47.22 | 48.74 | +1.61% | 3.01 | 19.54% |
| 2026-01-14 | 47.48 | 48.08 | 46.33 | 47.97 | +0.04% | 3.14 | 20.99% |
| 2026-01-13 | 46.79 | 48.60 | 45.87 | 47.95 | +2.04% | 3.88 | 25.97% |
| 2026-01-12 | 46.60 | 47.68 | 45.00 | 46.99 | +1.16% | 3.67 | 25.32% |
| 2026-01-09 | 46.01 | 47.40 | 45.92 | 46.45 | +0.54% | 2.75 | 18.70% |
| 2026-01-08 | 46.00 | 46.86 | 45.64 | 46.20 | -2.08% | 3.00 | 20.65% |
| 2026-01-07 | 42.87 | 48.12 | 42.85 | 47.18 | +8.99% | 5.36 | 37.03% |
| 2026-01-06 | 43.50 | 44.40 | 42.70 | 43.29 | -1.14% | 2.45 | 17.94% |
| 2026-01-05 | 41.99 | 44.49 | 41.88 | 43.79 | +3.92% | 2.91 | 21.26% |
| 2025-12-31 | 42.78 | 43.76 | 41.40 | 42.14 | -2.23% | 2.42 | 18.17% |
| 2025-12-30 | 46.89 | 46.89 | 43.01 | 43.10 | -8.61% | 4.16 | 29.55% |
| 2025-12-29 | 49.99 | 49.99 | 46.88 | 47.16 | -7.26% | 4.26 | 28.23% |
| 2025-12-26 | 53.00 | 54.54 | 50.80 | 50.85 | -4.61% | 5.34 | 32.43% |
| 2025-12-25 | 52.01 | 56.50 | 49.99 | 53.31 | -8.28% | 7.54 | 45.09% |
| 2025-12-24 | 65.03 | 72.59 | 58.01 | 58.12 | +212.81% | 16.06 | 77.25% |