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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.87 | 21.62 | 19.84 | 20.22 | -2.46% | 7.76 | 16.50% |
| 2026-04-20 | 20.00 | 21.20 | 19.88 | 20.73 | +2.57% | 10.38 | 21.92% |
| 2026-04-17 | 20.49 | 20.59 | 20.08 | 20.21 | -1.85% | 6.07 | 13.10% |
| 2026-04-16 | 21.23 | 21.58 | 20.05 | 20.59 | -0.91% | 11.26 | 23.96% |
| 2026-04-15 | 17.63 | 20.78 | 17.63 | 20.78 | +19.98% | 12.73 | 28.43% |
| 2026-04-14 | 17.49 | 17.58 | 17.04 | 17.32 | -0.57% | 3.30 | 8.35% |
| 2026-04-13 | 17.75 | 17.75 | 17.14 | 17.42 | -3.81% | 4.37 | 10.99% |
| 2026-04-10 | 18.98 | 19.29 | 18.00 | 18.11 | -4.58% | 6.47 | 15.35% |
| 2026-04-09 | 19.60 | 21.41 | 18.98 | 18.98 | -5.71% | 9.31 | 20.15% |
| 2026-04-08 | 19.91 | 20.25 | 19.30 | 20.13 | -1.47% | 9.29 | 20.48% |
| 2026-04-07 | 18.90 | 20.49 | 18.20 | 20.43 | +5.31% | 10.40 | 23.28% |
| 2026-04-03 | 18.02 | 19.86 | 18.01 | 19.40 | +3.14% | 10.36 | 23.79% |
| 2026-04-02 | 17.44 | 19.24 | 17.31 | 18.81 | +8.04% | 8.69 | 20.61% |
| 2026-04-01 | 17.18 | 17.54 | 16.89 | 17.41 | +2.41% | 2.19 | 5.52% |
| 2026-03-31 | 17.18 | 17.64 | 16.94 | 17.00 | -1.73% | 1.61 | 4.06% |
| 2026-03-30 | 16.70 | 17.44 | 16.66 | 17.30 | +2.25% | 1.84 | 4.68% |
| 2026-03-27 | 16.42 | 16.96 | 16.42 | 16.92 | +1.87% | 0.91 | 2.37% |
| 2026-03-26 | 17.03 | 17.24 | 16.53 | 16.61 | -2.52% | 1.10 | 2.84% |
| 2026-03-25 | 16.99 | 17.30 | 16.85 | 17.04 | +1.61% | 1.46 | 3.76% |
| 2026-03-24 | 16.41 | 16.80 | 16.30 | 16.77 | +3.77% | 1.24 | 3.28% |