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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.90 | 41.25 | 40.63 | 40.84 | -0.34% | 2.58 | 3.55% |
| 2025-08-18 | 40.36 | 41.35 | 40.25 | 40.97 | +1.40% | 3.74 | 5.16% |
| 2025-08-15 | 39.71 | 40.55 | 39.52 | 40.41 | +1.44% | 2.68 | 3.75% |
| 2025-08-14 | 40.66 | 40.66 | 39.61 | 39.84 | -1.97% | 2.69 | 3.78% |
| 2025-08-13 | 40.51 | 41.15 | 40.01 | 40.64 | +0.37% | 3.90 | 5.42% |
| 2025-08-12 | 39.97 | 41.15 | 39.97 | 40.49 | +1.06% | 3.53 | 4.90% |
| 2025-08-11 | 40.19 | 40.38 | 39.60 | 40.06 | -0.07% | 2.77 | 3.90% |
| 2025-08-08 | 40.65 | 40.93 | 39.97 | 40.09 | -1.34% | 2.00 | 2.80% |
| 2025-08-07 | 40.14 | 41.40 | 39.95 | 40.64 | +0.88% | 4.11 | 5.68% |
| 2025-08-06 | 40.06 | 40.44 | 39.41 | 40.28 | +0.67% | 2.71 | 3.82% |
| 2025-08-05 | 39.79 | 40.27 | 39.63 | 40.01 | +0.87% | 1.89 | 2.67% |
| 2025-08-04 | 39.38 | 39.70 | 39.04 | 39.67 | -0.02% | 2.46 | 3.53% |
| 2025-08-01 | 39.58 | 40.06 | 39.28 | 39.68 | +0.28% | 1.86 | 2.63% |
| 2025-07-31 | 40.36 | 40.44 | 39.57 | 39.57 | -2.32% | 2.70 | 3.82% |
| 2025-07-30 | 40.17 | 40.74 | 39.75 | 40.51 | +0.32% | 3.22 | 4.50% |
| 2025-07-29 | 41.87 | 42.00 | 40.26 | 40.38 | -1.02% | 3.77 | 5.22% |
| 2025-07-28 | 41.60 | 41.60 | 40.22 | 40.80 | -2.92% | 5.52 | 7.64% |
| 2025-07-25 | 41.06 | 43.41 | 41.06 | 42.02 | +2.46% | 6.23 | 8.35% |
| 2025-07-24 | 40.56 | 41.25 | 40.47 | 41.01 | +1.62% | 4.12 | 5.68% |
| 2025-07-23 | 39.42 | 40.95 | 39.21 | 40.36 | +2.38% | 5.01 | 7.00% |