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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.82 | 15.44 | 14.70 | 15.41 | +3.98% | 3.67 | 16.16% |
| 2025-08-18 | 14.78 | 14.95 | 14.70 | 14.82 | +0.34% | 1.87 | 8.44% |
| 2025-08-15 | 14.70 | 14.80 | 14.47 | 14.77 | +1.79% | 1.58 | 7.21% |
| 2025-08-14 | 15.06 | 15.11 | 14.51 | 14.51 | -3.97% | 2.32 | 10.54% |
| 2025-08-13 | 15.31 | 15.44 | 14.90 | 15.11 | -1.76% | 2.71 | 12.04% |
| 2025-08-12 | 15.33 | 15.64 | 15.17 | 15.38 | +0.72% | 2.94 | 12.80% |
| 2025-08-11 | 14.95 | 15.77 | 14.85 | 15.27 | +3.18% | 2.92 | 12.84% |
| 2025-08-08 | 14.84 | 15.24 | 14.70 | 14.80 | -3.77% | 3.50 | 15.78% |
| 2025-08-07 | 14.53 | 16.53 | 14.53 | 15.38 | +5.85% | 5.48 | 23.57% |
| 2025-08-06 | 14.72 | 15.27 | 14.42 | 14.53 | -2.48% | 2.13 | 9.81% |
| 2025-08-05 | 14.74 | 14.95 | 14.58 | 14.90 | +0.13% | 1.61 | 7.31% |
| 2025-08-04 | 14.80 | 14.89 | 14.26 | 14.88 | -0.93% | 2.06 | 9.49% |
| 2025-08-01 | 15.00 | 15.24 | 14.82 | 15.02 | +0.94% | 2.78 | 12.42% |
| 2025-07-31 | 15.20 | 15.40 | 14.72 | 14.88 | -0.87% | 3.13 | 14.04% |
| 2025-07-30 | 14.21 | 15.83 | 14.13 | 15.01 | +5.48% | 4.99 | 22.40% |
| 2025-07-29 | 14.39 | 14.58 | 14.07 | 14.23 | -1.52% | 1.76 | 8.30% |
| 2025-07-28 | 14.63 | 14.93 | 14.38 | 14.45 | -1.63% | 2.06 | 9.50% |
| 2025-07-25 | 14.48 | 15.32 | 14.41 | 14.69 | +0.89% | 3.41 | 15.36% |
| 2025-07-24 | 14.60 | 14.91 | 14.33 | 14.56 | -1.62% | 2.90 | 13.39% |
| 2025-07-23 | 14.26 | 15.15 | 13.91 | 14.80 | +2.78% | 4.27 | 19.64% |