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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.70 | 13.72 | 13.56 | 13.72 | +0.44% | 0.64 | 3.15% |
| 2025-09-15 | 13.70 | 13.77 | 13.61 | 13.66 | -0.36% | 0.56 | 2.74% |
| 2025-09-12 | 13.79 | 13.86 | 13.64 | 13.71 | -0.58% | 0.71 | 3.49% |
| 2025-09-11 | 13.70 | 13.79 | 13.46 | 13.79 | +0.95% | 0.75 | 3.69% |
| 2025-09-10 | 13.83 | 13.93 | 13.65 | 13.66 | -0.94% | 0.56 | 2.75% |
| 2025-09-09 | 13.99 | 13.99 | 13.70 | 13.79 | -1.50% | 0.61 | 2.95% |
| 2025-09-08 | 13.77 | 14.01 | 13.71 | 14.00 | +1.67% | 0.76 | 3.68% |
| 2025-09-05 | 13.71 | 13.77 | 13.46 | 13.77 | +0.73% | 0.80 | 3.91% |
| 2025-09-04 | 13.60 | 13.77 | 13.46 | 13.67 | +0.81% | 0.72 | 3.54% |
| 2025-09-03 | 13.88 | 13.96 | 13.44 | 13.56 | -2.02% | 0.75 | 3.69% |
| 2025-09-02 | 14.06 | 14.12 | 13.53 | 13.84 | -1.07% | 0.98 | 4.74% |
| 2025-09-01 | 13.99 | 14.08 | 13.84 | 13.99 | +1.38% | 0.97 | 4.64% |
| 2025-08-29 | 13.93 | 14.03 | 13.78 | 13.80 | -1.43% | 1.04 | 4.99% |
| 2025-08-28 | 14.33 | 14.48 | 13.50 | 14.00 | -2.64% | 2.19 | 10.48% |
| 2025-08-27 | 15.06 | 15.32 | 14.38 | 14.38 | -3.55% | 2.48 | 11.08% |
| 2025-08-26 | 14.87 | 14.97 | 14.76 | 14.91 | +0.13% | 1.12 | 5.04% |
| 2025-08-25 | 15.08 | 15.10 | 14.80 | 14.89 | -0.40% | 1.49 | 6.68% |
| 2025-08-22 | 14.93 | 15.00 | 14.70 | 14.95 | +0.13% | 1.45 | 6.55% |
| 2025-08-21 | 15.26 | 15.29 | 14.88 | 14.93 | -2.23% | 1.79 | 7.98% |
| 2025-08-20 | 15.16 | 15.29 | 14.97 | 15.27 | -0.91% | 2.21 | 9.78% |