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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.57 | 14.59 | 14.27 | 14.40 | -2.17% | 2.32 | 10.82% |
| 2025-07-21 | 14.15 | 14.95 | 14.05 | 14.72 | +3.52% | 3.88 | 17.83% |
| 2025-07-18 | 14.23 | 14.30 | 14.00 | 14.22 | -0.07% | 1.24 | 5.90% |
| 2025-07-17 | 13.95 | 14.30 | 13.91 | 14.23 | +1.86% | 1.39 | 6.58% |
| 2025-07-16 | 13.91 | 14.09 | 13.89 | 13.97 | +0.22% | 0.88 | 4.23% |
| 2025-07-15 | 14.44 | 14.44 | 13.75 | 13.94 | -1.97% | 1.55 | 7.46% |
| 2025-07-14 | 14.11 | 14.36 | 14.05 | 14.22 | +0.78% | 1.30 | 6.11% |
| 2025-07-11 | 14.21 | 14.30 | 13.93 | 14.11 | -1.47% | 1.85 | 8.81% |
| 2025-07-10 | 14.20 | 14.45 | 13.94 | 14.32 | +1.13% | 2.13 | 10.04% |
| 2025-07-09 | 14.36 | 14.68 | 14.13 | 14.16 | -1.80% | 2.78 | 13.01% |
| 2025-07-08 | 14.60 | 14.95 | 14.33 | 14.42 | -1.97% | 3.18 | 14.74% |
| 2025-07-07 | 14.20 | 15.25 | 14.20 | 14.71 | +2.72% | 4.32 | 19.72% |
| 2025-07-04 | 14.30 | 14.78 | 14.01 | 14.32 | +0.56% | 3.79 | 17.66% |
| 2025-07-03 | 14.27 | 14.60 | 14.14 | 14.24 | -0.77% | 3.49 | 16.38% |
| 2025-07-02 | 15.02 | 15.28 | 14.14 | 14.35 | -8.71% | 5.82 | 26.80% |
| 2025-07-01 | 14.69 | 16.43 | 14.55 | 15.72 | +3.35% | 9.22 | 39.73% |
| 2025-06-30 | 14.00 | 15.55 | 13.54 | 15.21 | +4.61% | 8.59 | 41.15% |
| 2025-06-27 | 12.12 | 14.54 | 12.03 | 14.54 | +19.97% | 7.04 | 33.74% |
| 2025-06-26 | 12.15 | 12.33 | 11.97 | 12.12 | +0.08% | 0.89 | 4.89% |
| 2025-06-25 | 11.91 | 12.30 | 11.75 | 12.11 | +2.28% | 1.01 | 5.65% |