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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.66 | 11.91 | 11.62 | 11.84 | +1.62% | 0.38 | 2.16% |
| 2025-06-23 | 11.45 | 11.67 | 11.40 | 11.65 | +0.94% | 0.31 | 1.80% |
| 2025-06-20 | 11.53 | 11.70 | 11.49 | 11.54 | -0.09% | 0.39 | 2.21% |
| 2025-06-19 | 11.87 | 11.92 | 11.51 | 11.55 | -2.67% | 0.48 | 2.74% |
| 2025-06-18 | 11.96 | 12.05 | 11.83 | 11.87 | -1.48% | 0.44 | 2.47% |
| 2025-06-17 | 12.18 | 12.34 | 11.98 | 12.05 | -0.65% | 0.50 | 2.72% |
| 2025-06-16 | 12.07 | 12.29 | 12.03 | 12.13 | +0.08% | 0.47 | 2.55% |
| 2025-06-13 | 12.35 | 12.43 | 12.05 | 12.12 | -2.16% | 0.71 | 3.86% |
| 2025-06-12 | 12.31 | 12.43 | 12.27 | 12.39 | +0.73% | 0.58 | 3.10% |
| 2025-06-11 | 12.46 | 12.52 | 12.27 | 12.30 | -1.12% | 0.61 | 3.29% |
| 2025-06-10 | 12.44 | 12.64 | 12.29 | 12.43 | -0.08% | 1.00 | 5.33% |
| 2025-06-09 | 12.27 | 12.64 | 12.27 | 12.44 | +1.70% | 0.81 | 4.32% |
| 2025-06-06 | 12.30 | 12.38 | 12.19 | 12.24 | -0.72% | 0.45 | 2.43% |
| 2025-06-05 | 12.49 | 12.55 | 12.26 | 12.33 | -2.36% | 1.01 | 5.40% |
| 2025-06-04 | 12.18 | 12.66 | 12.18 | 12.62 | +2.66% | 1.53 | 8.18% |
| 2025-06-03 | 11.87 | 12.43 | 11.81 | 12.30 | +2.23% | 1.20 | 6.50% |
| 2025-05-30 | 11.97 | 12.38 | 11.92 | 12.03 | -0.08% | 1.09 | 5.93% |
| 2025-05-29 | 11.88 | 12.07 | 11.78 | 12.04 | +1.00% | 0.66 | 3.69% |
| 2025-05-28 | 12.05 | 12.09 | 11.86 | 11.92 | -0.99% | 0.65 | 3.63% |
| 2025-05-27 | 12.06 | 12.08 | 11.92 | 12.04 | +0.50% | 0.65 | 3.62% |