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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.18 | 38.42 | 37.83 | 37.92 | -0.86% | 1.14 | 0.52% |
| 2025-10-21 | 38.42 | 38.61 | 38.00 | 38.25 | -0.75% | 1.70 | 0.77% |
| 2025-10-20 | 38.94 | 39.31 | 38.35 | 38.54 | -0.59% | 1.60 | 0.71% |
| 2025-10-17 | 39.77 | 39.83 | 38.68 | 38.77 | -1.40% | 1.72 | 0.75% |
| 2025-10-16 | 39.10 | 40.38 | 39.03 | 39.32 | +0.20% | 3.32 | 1.43% |
| 2025-10-15 | 38.74 | 39.55 | 38.33 | 39.24 | +1.32% | 1.80 | 0.79% |
| 2025-10-14 | 38.78 | 39.25 | 38.51 | 38.73 | +0.52% | 1.84 | 0.81% |
| 2025-10-13 | 38.68 | 38.95 | 38.27 | 38.53 | -2.31% | 2.04 | 0.91% |
| 2025-10-10 | 39.00 | 40.43 | 38.81 | 39.44 | +1.62% | 2.96 | 1.28% |
| 2025-10-09 | 38.33 | 38.94 | 38.11 | 38.81 | +1.33% | 1.76 | 0.79% |
| 2025-09-30 | 37.82 | 38.46 | 37.53 | 38.30 | +1.75% | 1.56 | 0.70% |
| 2025-09-29 | 37.78 | 37.89 | 37.00 | 37.64 | -0.03% | 1.23 | 0.56% |
| 2025-09-26 | 38.00 | 38.00 | 37.53 | 37.65 | -0.50% | 1.18 | 0.54% |
| 2025-09-25 | 38.11 | 38.55 | 37.73 | 37.84 | -0.76% | 1.44 | 0.65% |
| 2025-09-24 | 37.60 | 38.30 | 37.50 | 38.13 | +1.36% | 1.48 | 0.67% |
| 2025-09-23 | 38.50 | 38.52 | 36.91 | 37.62 | -2.31% | 2.99 | 1.37% |
| 2025-09-22 | 39.25 | 39.25 | 38.40 | 38.51 | -1.89% | 1.83 | 0.81% |
| 2025-09-19 | 39.01 | 39.27 | 38.69 | 39.25 | +0.41% | 1.98 | 0.88% |
| 2025-09-18 | 39.86 | 39.99 | 38.75 | 39.09 | -1.64% | 3.01 | 1.31% |
| 2025-09-17 | 39.72 | 40.60 | 39.62 | 39.74 | +0.23% | 3.16 | 1.35% |