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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.88 | 12.03 | 11.80 | 11.98 | +0.33% | 0.97 | 5.42% |
| 2025-05-23 | 12.13 | 12.35 | 11.93 | 11.94 | -1.87% | 1.92 | 10.57% |
| 2025-05-22 | 12.44 | 13.07 | 12.16 | 12.17 | +0.90% | 2.70 | 14.32% |
| 2025-05-21 | 11.97 | 12.56 | 11.97 | 12.06 | +1.33% | 1.22 | 6.68% |
| 2025-05-20 | 11.67 | 11.97 | 11.66 | 11.90 | +1.95% | 0.55 | 3.08% |
| 2025-05-19 | 11.78 | 11.78 | 11.56 | 11.67 | -0.08% | 0.28 | 1.60% |
| 2025-05-16 | 11.67 | 11.73 | 11.59 | 11.68 | +0.51% | 0.37 | 2.12% |
| 2025-05-15 | 11.60 | 11.68 | 11.46 | 11.62 | +0.43% | 0.34 | 1.97% |
| 2025-05-14 | 11.65 | 11.69 | 11.43 | 11.57 | -0.77% | 0.51 | 2.92% |
| 2025-05-13 | 11.80 | 11.82 | 11.63 | 11.66 | -0.59% | 0.36 | 2.03% |
| 2025-05-12 | 11.85 | 11.85 | 11.58 | 11.73 | +0.42% | 0.36 | 2.06% |
| 2025-05-09 | 11.66 | 11.75 | 11.56 | 11.68 | +0.17% | 0.47 | 2.68% |
| 2025-05-08 | 11.48 | 11.76 | 11.43 | 11.66 | +1.55% | 0.57 | 3.26% |
| 2025-05-07 | 11.55 | 11.68 | 11.40 | 11.48 | -0.17% | 0.64 | 3.71% |
| 2025-05-06 | 11.47 | 11.53 | 11.28 | 11.50 | +1.13% | 0.58 | 3.35% |