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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.35 | 15.37 | 14.69 | 14.73 | -4.29% | 2.87 | 12.92% |
| 2025-11-18 | 15.90 | 16.40 | 15.15 | 15.39 | -3.45% | 4.22 | 18.24% |
| 2025-11-17 | 16.67 | 16.93 | 15.57 | 15.94 | -2.92% | 5.36 | 22.50% |
| 2025-11-14 | 16.01 | 17.96 | 16.01 | 16.42 | +3.73% | 8.12 | 32.18% |
| 2025-11-13 | 15.21 | 16.19 | 15.07 | 15.83 | +1.02% | 5.18 | 22.13% |
| 2025-11-12 | 16.05 | 16.80 | 15.49 | 15.67 | -2.31% | 7.03 | 29.34% |
| 2025-11-11 | 14.85 | 16.50 | 14.70 | 16.04 | +6.93% | 7.12 | 30.52% |
| 2025-11-10 | 14.02 | 16.30 | 14.00 | 15.00 | +5.41% | 5.16 | 23.00% |
| 2025-11-07 | 13.85 | 14.39 | 13.67 | 14.23 | +2.74% | 2.17 | 10.40% |
| 2025-11-06 | 13.81 | 14.00 | 13.60 | 13.85 | -1.49% | 1.93 | 9.43% |
| 2025-11-05 | 13.50 | 14.12 | 13.45 | 14.06 | +2.70% | 2.52 | 12.12% |
| 2025-11-04 | 13.50 | 13.88 | 13.34 | 13.69 | +1.33% | 1.90 | 9.32% |
| 2025-11-03 | 13.39 | 13.60 | 13.26 | 13.51 | +0.67% | 0.76 | 3.80% |
| 2025-10-31 | 13.25 | 13.44 | 13.20 | 13.42 | +1.44% | 0.71 | 3.54% |
| 2025-10-30 | 13.31 | 13.58 | 13.23 | 13.23 | -0.97% | 0.67 | 3.35% |
| 2025-10-29 | 13.39 | 13.40 | 13.21 | 13.36 | -0.30% | 0.55 | 2.76% |
| 2025-10-28 | 13.45 | 13.46 | 13.30 | 13.40 | -0.52% | 0.70 | 3.49% |
| 2025-10-27 | 13.36 | 13.48 | 13.17 | 13.47 | +2.28% | 0.91 | 4.56% |
| 2025-10-24 | 13.10 | 13.20 | 13.02 | 13.17 | +0.46% | 0.58 | 2.99% |
| 2025-10-23 | 13.05 | 13.12 | 12.93 | 13.11 | +0.15% | 0.42 | 2.16% |