华人健康 sz.301408
17.87
+0.28%
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 | 17.87 | 18.23 | 17.64 | 17.87 | +0.28% | 1.94 | 4.75% |
| 2026-05-21 | 18.52 | 18.79 | 17.73 | 17.82 | -3.88% | 2.84 | 6.79% |
| 2026-05-20 | 18.29 | 18.55 | 17.91 | 18.54 | +0.16% | 2.63 | 6.31% |
| 2026-05-19 | 18.61 | 19.08 | 18.14 | 18.51 | -1.23% | 2.93 | 6.89% |
| 2026-05-18 | 18.33 | 18.75 | 18.20 | 18.74 | +1.35% | 2.47 | 5.80% |
| 2026-05-15 | 19.52 | 19.65 | 18.27 | 18.49 | -5.90% | 4.68 | 10.92% |
| 2026-05-14 | 20.15 | 20.92 | 19.60 | 19.65 | -3.06% | 4.69 | 10.01% |
| 2026-05-13 | 20.02 | 20.31 | 19.71 | 20.27 | +1.60% | 3.35 | 7.27% |
| 2026-05-12 | 20.88 | 21.03 | 19.78 | 19.95 | -6.43% | 5.22 | 11.18% |
| 2026-05-11 | 20.44 | 21.34 | 20.20 | 21.32 | +3.90% | 6.35 | 13.30% |
| 2026-05-08 | 21.82 | 22.38 | 20.51 | 20.52 | -5.91% | 7.52 | 15.51% |
| 2026-05-07 | 22.27 | 22.27 | 21.65 | 21.81 | -3.37% | 7.98 | 15.95% |
| 2026-05-06 | 21.25 | 23.05 | 20.97 | 22.57 | +5.62% | 9.47 | 18.77% |
| 2026-04-30 | 20.71 | 21.59 | 20.46 | 21.37 | +1.81% | 8.10 | 16.73% |
| 2026-04-29 | 20.10 | 21.14 | 19.50 | 20.99 | +2.49% | 7.46 | 15.78% |
| 2026-04-28 | 19.84 | 21.10 | 19.81 | 20.48 | +2.55% | 7.29 | 15.43% |
| 2026-04-27 | 19.78 | 20.73 | 19.60 | 19.97 | +0.86% | 4.75 | 10.33% |
| 2026-04-24 | 20.35 | 20.39 | 19.53 | 19.80 | -5.44% | 6.09 | 13.35% |
| 2026-04-23 | 19.92 | 21.49 | 19.71 | 20.94 | +4.18% | 10.27 | 21.49% |
| 2026-04-22 | 20.32 | 20.41 | 19.56 | 20.10 | -0.59% | 5.40 | 11.86% |