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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.88 | 19.31 | 15.78 | 18.20 | +13.11% | 13.14 | 47.99% |
| 2025-12-16 | 14.94 | 16.50 | 14.51 | 16.09 | +7.70% | 5.87 | 25.21% |
| 2025-12-15 | 14.75 | 15.15 | 14.62 | 14.94 | +0.88% | 1.89 | 8.48% |
| 2025-12-12 | 15.00 | 15.09 | 14.70 | 14.81 | -1.53% | 1.76 | 7.96% |
| 2025-12-11 | 15.93 | 15.96 | 15.02 | 15.04 | -4.75% | 2.93 | 12.82% |
| 2025-12-10 | 15.58 | 16.31 | 15.53 | 15.79 | +1.54% | 3.73 | 15.84% |
| 2025-12-09 | 16.25 | 16.36 | 15.49 | 15.55 | -4.31% | 3.98 | 17.04% |
| 2025-12-08 | 16.91 | 16.97 | 16.22 | 16.25 | -2.93% | 4.45 | 18.20% |
| 2025-12-05 | 16.40 | 16.96 | 15.95 | 16.74 | +1.15% | 6.56 | 26.82% |
| 2025-12-04 | 16.42 | 17.86 | 16.23 | 16.55 | +0.91% | 8.48 | 33.47% |
| 2025-12-03 | 16.40 | 16.79 | 16.00 | 16.40 | -3.13% | 5.23 | 21.57% |
| 2025-12-02 | 16.06 | 16.94 | 15.76 | 16.93 | +6.48% | 7.95 | 32.20% |
| 2025-12-01 | 15.85 | 16.25 | 15.80 | 15.90 | -0.69% | 3.44 | 14.42% |
| 2025-11-28 | 16.60 | 16.70 | 15.73 | 16.01 | -1.54% | 4.40 | 18.35% |
| 2025-11-27 | 17.23 | 17.23 | 16.01 | 16.26 | -6.55% | 8.11 | 33.30% |
| 2025-11-26 | 14.49 | 17.40 | 14.48 | 17.40 | +20.00% | 5.70 | 23.16% |
| 2025-11-25 | 13.85 | 14.98 | 13.85 | 14.50 | +4.69% | 2.46 | 11.42% |
| 2025-11-24 | 13.66 | 13.93 | 13.66 | 13.85 | +1.91% | 1.33 | 6.48% |
| 2025-11-21 | 14.33 | 14.52 | 13.58 | 13.59 | -5.82% | 1.97 | 9.49% |
| 2025-11-20 | 14.94 | 15.08 | 14.37 | 14.43 | -2.04% | 1.88 | 8.66% |