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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.62 | 23.79 | 21.39 | 21.53 | -9.58% | 10.28 | 31.29% |
| 2026-01-15 | 26.66 | 26.91 | 23.81 | 23.81 | -19.99% | 12.16 | 32.92% |
| 2026-01-14 | 25.16 | 29.76 | 24.90 | 29.76 | +20.00% | 22.07 | 54.39% |
| 2026-01-13 | 24.02 | 27.60 | 23.00 | 24.80 | +7.83% | 15.16 | 40.61% |
| 2026-01-12 | 23.00 | 23.61 | 21.60 | 23.00 | +3.74% | 14.09 | 41.78% |
| 2026-01-09 | 20.90 | 22.96 | 20.90 | 22.17 | +9.97% | 13.65 | 42.08% |
| 2026-01-08 | 19.75 | 20.77 | 19.52 | 20.16 | +3.38% | 10.16 | 33.75% |
| 2026-01-07 | 19.01 | 19.97 | 18.82 | 19.50 | +1.93% | 7.32 | 25.13% |
| 2026-01-06 | 19.32 | 19.74 | 18.90 | 19.13 | -1.29% | 6.41 | 22.28% |
| 2026-01-05 | 18.76 | 19.57 | 18.66 | 19.38 | +4.42% | 7.46 | 26.09% |
| 2025-12-31 | 18.54 | 19.07 | 18.25 | 18.56 | +0.11% | 5.80 | 20.81% |
| 2025-12-30 | 18.64 | 18.86 | 18.28 | 18.54 | -1.49% | 3.95 | 14.29% |
| 2025-12-29 | 19.34 | 19.44 | 18.48 | 18.82 | -3.24% | 6.03 | 21.61% |
| 2025-12-26 | 19.86 | 20.19 | 19.22 | 19.45 | -1.52% | 8.01 | 27.33% |
| 2025-12-25 | 19.81 | 20.07 | 19.40 | 19.75 | -1.50% | 6.89 | 23.34% |
| 2025-12-24 | 19.98 | 20.94 | 19.71 | 20.05 | -4.57% | 9.63 | 32.00% |
| 2025-12-23 | 20.78 | 21.91 | 19.81 | 21.01 | +0.33% | 13.55 | 43.57% |
| 2025-12-22 | 22.36 | 22.58 | 20.64 | 20.94 | -9.31% | 13.56 | 43.07% |
| 2025-12-19 | 24.01 | 25.00 | 21.60 | 23.09 | +5.72% | 19.57 | 56.23% |
| 2025-12-18 | 20.35 | 21.84 | 19.70 | 21.84 | +20.00% | 11.47 | 36.59% |