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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.22 | 20.50 | 19.80 | 19.80 | -2.80% | 2.18 | 7.28% |
| 2026-02-12 | 20.36 | 20.66 | 20.08 | 20.37 | +0.05% | 2.35 | 7.75% |
| 2026-02-11 | 20.42 | 20.84 | 20.27 | 20.36 | -0.97% | 2.00 | 6.56% |
| 2026-02-10 | 20.53 | 20.80 | 20.15 | 20.56 | -0.77% | 1.98 | 6.48% |
| 2026-02-09 | 20.43 | 20.79 | 20.23 | 20.72 | +2.57% | 3.21 | 10.50% |
| 2026-02-06 | 20.91 | 21.51 | 20.16 | 20.20 | -3.02% | 3.44 | 11.21% |
| 2026-02-05 | 21.31 | 21.60 | 20.77 | 20.83 | -4.05% | 3.21 | 10.22% |
| 2026-02-04 | 21.63 | 22.39 | 21.45 | 21.71 | +0.05% | 3.82 | 11.69% |
| 2026-02-03 | 21.12 | 21.80 | 20.78 | 21.70 | +2.75% | 3.96 | 12.48% |
| 2026-02-02 | 20.77 | 22.10 | 20.62 | 21.12 | +0.43% | 3.79 | 11.88% |
| 2026-01-30 | 22.00 | 22.01 | 20.89 | 21.03 | -5.91% | 4.77 | 15.04% |
| 2026-01-29 | 21.72 | 23.23 | 21.10 | 22.35 | +0.81% | 6.02 | 17.93% |
| 2026-01-28 | 22.80 | 23.10 | 22.01 | 22.17 | -3.65% | 4.97 | 14.86% |
| 2026-01-27 | 24.52 | 24.52 | 22.20 | 23.01 | -8.25% | 7.32 | 21.13% |
| 2026-01-26 | 23.23 | 25.78 | 22.60 | 25.08 | +4.59% | 11.32 | 31.57% |
| 2026-01-23 | 23.35 | 24.78 | 23.20 | 23.98 | +3.50% | 9.91 | 27.75% |
| 2026-01-22 | 21.75 | 23.18 | 21.60 | 23.17 | +6.24% | 7.81 | 23.27% |
| 2026-01-21 | 21.53 | 22.65 | 21.40 | 21.81 | -1.22% | 5.80 | 17.66% |
| 2026-01-20 | 21.94 | 22.62 | 21.54 | 22.08 | +1.38% | 7.00 | 21.29% |
| 2026-01-19 | 21.80 | 22.37 | 21.35 | 21.78 | +1.16% | 6.72 | 20.58% |