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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.82 | 16.98 | 16.02 | 16.16 | -5.77% | 1.40 | 3.70% |
| 2026-03-20 | 17.58 | 17.77 | 17.10 | 17.15 | -2.00% | 0.86 | 2.15% |
| 2026-03-19 | 17.82 | 17.97 | 17.46 | 17.50 | -3.21% | 0.98 | 2.44% |
| 2026-03-18 | 17.92 | 18.15 | 17.80 | 18.08 | +0.67% | 1.08 | 2.61% |
| 2026-03-17 | 18.35 | 18.60 | 17.92 | 17.96 | -1.32% | 1.29 | 3.08% |
| 2026-03-16 | 18.45 | 18.56 | 18.06 | 18.20 | -1.35% | 1.17 | 2.80% |
| 2026-03-13 | 18.60 | 18.77 | 18.37 | 18.45 | -0.43% | 1.08 | 2.54% |
| 2026-03-12 | 18.77 | 19.05 | 18.50 | 18.53 | -1.85% | 1.38 | 3.22% |
| 2026-03-11 | 18.98 | 19.14 | 18.75 | 18.88 | -0.63% | 1.56 | 3.60% |
| 2026-03-10 | 19.08 | 19.33 | 18.87 | 19.00 | +0.37% | 1.68 | 3.84% |
| 2026-03-09 | 18.71 | 19.20 | 18.60 | 18.93 | -1.61% | 1.61 | 3.72% |
| 2026-03-06 | 18.75 | 19.47 | 18.75 | 19.24 | +0.89% | 2.73 | 6.22% |
| 2026-03-05 | 18.37 | 19.26 | 18.20 | 19.07 | +5.59% | 2.95 | 6.84% |
| 2026-03-04 | 18.00 | 18.28 | 17.88 | 18.06 | -0.66% | 1.23 | 2.97% |
| 2026-03-03 | 18.77 | 19.13 | 18.16 | 18.18 | -2.99% | 1.70 | 4.00% |
| 2026-03-02 | 19.05 | 19.22 | 18.58 | 18.74 | -3.30% | 1.71 | 3.97% |
| 2026-02-27 | 19.10 | 19.39 | 19.09 | 19.38 | +0.78% | 1.40 | 4.86% |
| 2026-02-26 | 19.66 | 19.66 | 19.12 | 19.23 | -1.69% | 2.41 | 8.38% |
| 2026-02-25 | 20.00 | 20.25 | 19.42 | 19.56 | -2.44% | 2.53 | 8.59% |
| 2026-02-24 | 20.20 | 20.29 | 19.95 | 20.05 | +1.26% | 1.79 | 5.96% |