稳健医疗 sz.300888
29.77
-0.30%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 29.87 | 29.97 | 29.53 | 29.77 | -0.30% | 0.74 | 0.43% |
| 2026-05-21 | 29.90 | 30.42 | 29.80 | 29.86 | -0.60% | 0.89 | 0.51% |
| 2026-05-20 | 30.12 | 30.29 | 29.71 | 30.04 | -0.46% | 0.81 | 0.47% |
| 2026-05-19 | 30.37 | 30.55 | 29.95 | 30.18 | -0.63% | 0.91 | 0.52% |
| 2026-05-18 | 30.90 | 30.98 | 30.22 | 30.37 | -1.62% | 0.91 | 0.52% |
| 2026-05-15 | 31.29 | 31.49 | 30.71 | 30.87 | -1.37% | 1.14 | 0.63% |
| 2026-05-14 | 31.80 | 31.86 | 31.23 | 31.30 | -1.79% | 0.97 | 0.53% |
| 2026-05-13 | 31.85 | 32.12 | 31.81 | 31.87 | +0.06% | 1.00 | 0.54% |
| 2026-05-12 | 32.06 | 32.06 | 31.62 | 31.85 | -0.96% | 0.93 | 0.51% |
| 2026-05-11 | 31.90 | 32.40 | 31.53 | 32.16 | +0.94% | 1.81 | 0.98% |
| 2026-05-08 | 32.05 | 32.07 | 31.82 | 31.86 | -0.19% | 0.92 | 0.49% |
| 2026-05-07 | 31.98 | 32.06 | 31.80 | 31.92 | -0.19% | 0.83 | 0.45% |
| 2026-05-06 | 32.10 | 32.53 | 31.80 | 31.98 | +2.04% | 1.65 | 0.89% |
| 2026-04-30 | 31.30 | 31.50 | 31.19 | 31.34 | +0.13% | 0.80 | 0.44% |
| 2026-04-29 | 30.95 | 31.42 | 30.91 | 31.30 | +1.07% | 0.90 | 0.50% |
| 2026-04-28 | 31.27 | 31.27 | 30.90 | 30.97 | -0.96% | 0.86 | 0.48% |
| 2026-04-27 | 31.05 | 31.34 | 30.90 | 31.27 | +0.39% | 1.13 | 0.63% |
| 2026-04-24 | 31.64 | 31.75 | 31.07 | 31.15 | -1.55% | 1.42 | 0.78% |
| 2026-04-23 | 32.30 | 32.36 | 31.54 | 31.64 | -2.47% | 1.99 | 1.08% |
| 2026-04-22 | 32.74 | 32.87 | 31.96 | 32.44 | -4.33% | 3.11 | 1.66% |