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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.40 | 42.05 | 41.20 | 41.56 | +0.61% | 1.61 | 0.67% |
| 2025-11-18 | 41.59 | 41.96 | 41.07 | 41.31 | -0.86% | 1.61 | 0.67% |
| 2025-11-17 | 42.01 | 42.26 | 41.37 | 41.67 | -0.93% | 1.82 | 0.75% |
| 2025-11-14 | 42.86 | 43.34 | 42.02 | 42.06 | -2.25% | 2.71 | 1.09% |
| 2025-11-13 | 42.80 | 43.12 | 42.37 | 43.03 | +0.66% | 2.92 | 1.17% |
| 2025-11-12 | 42.83 | 43.29 | 42.42 | 42.75 | -0.47% | 2.72 | 1.09% |
| 2025-11-11 | 43.28 | 43.50 | 42.70 | 42.95 | -0.81% | 2.53 | 1.01% |
| 2025-11-10 | 41.00 | 43.43 | 40.80 | 43.30 | +5.61% | 6.20 | 2.50% |
| 2025-11-07 | 40.23 | 41.60 | 40.14 | 41.00 | +1.91% | 3.18 | 1.33% |
| 2025-11-06 | 40.57 | 40.59 | 39.99 | 40.23 | -0.81% | 1.86 | 0.79% |
| 2025-11-05 | 40.10 | 40.84 | 39.92 | 40.56 | +0.72% | 1.94 | 0.82% |
| 2025-11-04 | 40.91 | 41.00 | 39.92 | 40.27 | -1.56% | 2.17 | 0.93% |
| 2025-11-03 | 41.20 | 41.29 | 40.76 | 40.91 | -0.94% | 2.58 | 1.08% |
| 2025-10-31 | 40.55 | 41.80 | 40.47 | 41.30 | +2.00% | 4.13 | 1.72% |
| 2025-10-30 | 40.29 | 41.39 | 40.09 | 40.49 | +0.52% | 3.68 | 1.55% |
| 2025-10-29 | 40.00 | 40.56 | 39.41 | 40.28 | +0.07% | 2.93 | 1.26% |
| 2025-10-28 | 39.71 | 41.44 | 39.71 | 40.25 | +4.60% | 6.89 | 2.92% |
| 2025-10-27 | 38.20 | 38.48 | 38.09 | 38.48 | +1.21% | 1.51 | 0.68% |
| 2025-10-24 | 37.90 | 38.44 | 37.85 | 38.02 | +0.29% | 1.30 | 0.59% |
| 2025-10-23 | 37.92 | 38.14 | 37.40 | 37.91 | -0.03% | 1.26 | 0.57% |