健尔康 sh.603205
25.91
+0.31%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.83 | 25.97 | 25.68 | 25.91 | +0.31% | 0.18 | 1.65% |
| 2026-05-21 | 26.32 | 26.78 | 25.65 | 25.83 | -2.53% | 0.47 | 4.37% |
| 2026-05-20 | 25.65 | 26.97 | 25.35 | 26.50 | +3.43% | 0.52 | 4.82% |
| 2026-05-19 | 25.17 | 25.76 | 25.17 | 25.62 | +0.63% | 0.12 | 1.15% |
| 2026-05-18 | 25.52 | 25.60 | 25.15 | 25.46 | -0.08% | 0.15 | 1.43% |
| 2026-05-15 | 25.68 | 25.71 | 25.40 | 25.48 | -0.62% | 0.19 | 1.76% |
| 2026-05-14 | 25.78 | 26.18 | 25.62 | 25.64 | -0.39% | 0.20 | 1.83% |
| 2026-05-13 | 26.13 | 26.16 | 25.63 | 25.74 | -0.54% | 0.23 | 2.14% |
| 2026-05-12 | 26.31 | 26.39 | 25.88 | 25.88 | -1.71% | 0.24 | 2.21% |
| 2026-05-11 | 26.06 | 26.41 | 26.06 | 26.33 | +1.04% | 0.32 | 2.93% |
| 2026-05-08 | 25.96 | 26.10 | 25.80 | 26.06 | +0.77% | 0.25 | 2.34% |
| 2026-05-07 | 26.05 | 26.08 | 25.80 | 25.86 | -0.73% | 0.32 | 3.00% |
| 2026-05-06 | 25.89 | 26.57 | 25.85 | 26.05 | +0.08% | 0.34 | 3.11% |
| 2026-04-30 | 25.36 | 26.32 | 25.36 | 26.03 | -2.36% | 0.71 | 6.68% |
| 2026-04-29 | 27.67 | 30.39 | 26.47 | 26.66 | -3.65% | 1.64 | 14.25% |
| 2026-04-28 | 27.43 | 27.73 | 27.28 | 27.67 | +0.55% | 0.46 | 4.05% |
| 2026-04-27 | 26.70 | 27.86 | 26.59 | 27.52 | +3.15% | 0.82 | 7.22% |
| 2026-04-24 | 25.35 | 26.76 | 25.09 | 26.68 | +4.79% | 0.70 | 6.45% |
| 2026-04-23 | 25.67 | 25.80 | 25.38 | 25.46 | -1.16% | 0.19 | 1.83% |
| 2026-04-22 | 26.16 | 26.16 | 25.75 | 25.76 | -1.04% | 0.13 | 1.18% |