健尔康 sh.603205
26.15
+0.93%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 30.40 | 30.78 | 30.28 | 30.63 | +0.43% | 0.83 | 6.93% |
| 2025-08-19 | 30.26 | 30.57 | 30.26 | 30.50 | +0.26% | 0.80 | 6.71% |
| 2025-08-18 | 30.19 | 30.44 | 30.02 | 30.42 | +1.06% | 1.04 | 8.83% |
| 2025-08-15 | 29.81 | 30.12 | 29.75 | 30.10 | +0.91% | 0.49 | 4.22% |
| 2025-08-14 | 30.21 | 30.21 | 29.70 | 29.83 | -1.23% | 0.77 | 6.60% |
| 2025-08-13 | 30.69 | 30.69 | 30.10 | 30.20 | -1.15% | 1.01 | 8.54% |
| 2025-08-12 | 30.20 | 31.15 | 30.09 | 30.55 | +1.26% | 1.32 | 11.08% |
| 2025-08-11 | 30.06 | 30.25 | 29.96 | 30.17 | +0.40% | 0.54 | 4.58% |
| 2025-08-08 | 30.23 | 30.34 | 29.84 | 30.05 | -0.63% | 0.73 | 6.22% |
| 2025-08-07 | 30.38 | 30.77 | 30.20 | 30.24 | -0.30% | 0.88 | 7.40% |
| 2025-08-06 | 30.57 | 30.76 | 30.28 | 30.33 | -0.43% | 0.96 | 8.06% |
| 2025-08-05 | 30.40 | 30.65 | 30.17 | 30.46 | +0.20% | 0.76 | 6.39% |
| 2025-08-04 | 29.90 | 30.47 | 29.76 | 30.40 | +1.03% | 0.85 | 7.24% |
| 2025-08-01 | 29.80 | 30.98 | 29.62 | 30.09 | +1.62% | 0.91 | 7.74% |
| 2025-07-31 | 29.92 | 30.11 | 29.53 | 29.61 | -1.10% | 0.55 | 4.72% |
| 2025-07-30 | 30.00 | 30.26 | 29.73 | 29.94 | -0.70% | 0.64 | 5.48% |
| 2025-07-29 | 30.53 | 30.75 | 30.03 | 30.15 | +0.23% | 0.76 | 6.47% |
| 2025-07-28 | 30.21 | 30.35 | 29.99 | 30.08 | -0.13% | 0.50 | 4.22% |
| 2025-07-25 | 30.06 | 30.44 | 29.80 | 30.12 | +0.70% | 0.83 | 7.08% |
| 2025-07-24 | 29.60 | 30.02 | 29.58 | 29.91 | +0.91% | 0.69 | 5.97% |