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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 39.24 | 39.69 | 38.93 | 39.65 | +0.20% | 2.15 | 3.13% |
| 2025-09-15 | 39.22 | 40.00 | 38.57 | 39.57 | +0.92% | 3.22 | 4.71% |
| 2025-09-12 | 39.81 | 39.85 | 39.13 | 39.21 | -1.46% | 2.79 | 4.03% |
| 2025-09-11 | 39.85 | 39.85 | 39.15 | 39.79 | +0.05% | 2.45 | 3.54% |
| 2025-09-10 | 39.79 | 40.28 | 39.63 | 39.77 | -0.05% | 1.52 | 2.17% |
| 2025-09-09 | 40.50 | 40.64 | 39.50 | 39.79 | -2.24% | 2.60 | 3.71% |
| 2025-09-08 | 39.99 | 41.60 | 39.87 | 40.70 | +1.52% | 3.76 | 5.23% |
| 2025-09-05 | 39.60 | 40.18 | 39.03 | 40.09 | +1.42% | 2.31 | 3.32% |
| 2025-09-04 | 39.68 | 40.44 | 39.16 | 39.53 | -0.18% | 3.19 | 4.56% |
| 2025-09-03 | 41.50 | 42.19 | 39.50 | 39.60 | -4.23% | 3.97 | 5.57% |
| 2025-09-02 | 41.89 | 42.42 | 40.87 | 41.35 | -1.30% | 3.03 | 4.12% |
| 2025-09-01 | 42.20 | 42.57 | 41.65 | 41.89 | -0.02% | 3.26 | 4.38% |
| 2025-08-29 | 41.33 | 43.10 | 41.15 | 41.90 | +1.17% | 7.42 | 9.87% |
| 2025-08-28 | 40.46 | 41.53 | 38.97 | 41.42 | +2.25% | 5.72 | 7.99% |
| 2025-08-27 | 41.40 | 41.57 | 40.51 | 40.51 | -2.27% | 4.55 | 6.25% |
| 2025-08-26 | 41.45 | 42.12 | 41.32 | 41.45 | 0.00% | 4.20 | 5.69% |
| 2025-08-25 | 41.65 | 41.96 | 41.25 | 41.45 | -0.45% | 4.52 | 6.14% |
| 2025-08-22 | 42.40 | 42.48 | 41.19 | 41.64 | -0.14% | 4.27 | 5.78% |
| 2025-08-21 | 41.45 | 42.25 | 41.37 | 41.70 | +0.62% | 3.35 | 4.52% |
| 2025-08-20 | 40.74 | 41.84 | 40.63 | 41.44 | +1.48% | 3.32 | 4.54% |