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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.09 | 13.22 | 13.00 | 13.09 | 0.00% | 0.57 | 2.92% |
| 2025-10-21 | 12.91 | 13.10 | 12.88 | 13.09 | +1.24% | 0.54 | 2.79% |
| 2025-10-20 | 12.77 | 12.94 | 12.76 | 12.93 | +1.89% | 0.41 | 2.13% |
| 2025-10-17 | 12.88 | 13.02 | 12.67 | 12.69 | -1.70% | 0.56 | 2.93% |
| 2025-10-16 | 12.86 | 13.05 | 12.80 | 12.91 | -0.23% | 0.63 | 3.26% |
| 2025-10-15 | 12.62 | 12.98 | 12.61 | 12.94 | +2.70% | 0.74 | 3.86% |
| 2025-10-14 | 12.61 | 12.79 | 12.55 | 12.60 | -0.08% | 0.47 | 2.51% |
| 2025-10-13 | 12.40 | 12.63 | 12.17 | 12.61 | -1.71% | 0.65 | 3.47% |
| 2025-10-10 | 12.66 | 12.84 | 12.65 | 12.83 | +1.02% | 0.57 | 3.01% |
| 2025-10-09 | 12.70 | 12.83 | 12.51 | 12.70 | +0.32% | 0.44 | 2.34% |
| 2025-09-30 | 12.79 | 12.84 | 12.60 | 12.66 | -0.86% | 0.40 | 2.12% |
| 2025-09-29 | 12.74 | 12.82 | 12.53 | 12.77 | +0.55% | 0.40 | 2.12% |
| 2025-09-26 | 12.78 | 12.88 | 12.68 | 12.70 | -1.01% | 0.42 | 2.23% |
| 2025-09-25 | 12.83 | 13.06 | 12.75 | 12.83 | -0.39% | 0.58 | 3.00% |
| 2025-09-24 | 12.70 | 12.91 | 12.64 | 12.88 | +1.10% | 0.43 | 2.22% |
| 2025-09-23 | 12.97 | 13.01 | 12.46 | 12.74 | -1.70% | 0.75 | 3.98% |
| 2025-09-22 | 13.07 | 13.17 | 12.90 | 12.96 | -0.54% | 0.43 | 2.24% |
| 2025-09-19 | 13.31 | 13.31 | 12.98 | 13.03 | -1.44% | 0.72 | 3.69% |
| 2025-09-18 | 13.55 | 13.69 | 13.18 | 13.22 | -2.29% | 1.38 | 6.89% |
| 2025-09-17 | 13.69 | 13.77 | 13.52 | 13.53 | -1.38% | 0.83 | 4.10% |