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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 29.70 | 29.94 | 29.55 | 29.64 | -0.60% | 0.56 | 4.82% |
| 2025-07-22 | 29.98 | 30.09 | 29.69 | 29.82 | -0.50% | 0.67 | 5.74% |
| 2025-07-21 | 29.50 | 30.33 | 29.49 | 29.97 | +1.63% | 1.10 | 9.43% |
| 2025-07-18 | 29.43 | 29.49 | 29.24 | 29.49 | +0.24% | 0.38 | 3.28% |
| 2025-07-17 | 29.32 | 29.58 | 29.22 | 29.42 | -0.07% | 0.43 | 3.77% |
| 2025-07-16 | 29.30 | 29.55 | 29.28 | 29.44 | +0.55% | 0.33 | 2.91% |
| 2025-07-15 | 29.62 | 29.63 | 29.00 | 29.28 | -1.15% | 0.53 | 4.61% |
| 2025-07-14 | 29.74 | 29.74 | 29.54 | 29.62 | -0.40% | 0.31 | 2.72% |
| 2025-07-11 | 29.68 | 29.87 | 29.48 | 29.74 | -0.10% | 0.45 | 3.89% |
| 2025-07-10 | 29.70 | 29.93 | 29.52 | 29.77 | +0.30% | 0.46 | 3.97% |
| 2025-07-09 | 29.99 | 30.08 | 29.63 | 29.68 | -0.84% | 0.68 | 5.83% |
| 2025-07-08 | 29.64 | 30.01 | 29.64 | 29.93 | +0.33% | 0.84 | 7.17% |
| 2025-07-07 | 29.28 | 30.30 | 29.28 | 29.83 | +1.35% | 0.83 | 7.06% |
| 2025-07-04 | 29.65 | 29.92 | 29.43 | 29.43 | -0.77% | 0.57 | 4.91% |
| 2025-07-03 | 29.86 | 29.96 | 29.45 | 29.66 | +0.41% | 0.66 | 5.70% |
| 2025-07-02 | 29.39 | 29.83 | 29.14 | 29.54 | +0.49% | 0.64 | 5.55% |
| 2025-07-01 | 29.45 | 29.52 | 29.14 | 29.40 | -0.18% | 0.35 | 3.02% |
| 2025-06-30 | 29.38 | 29.46 | 29.27 | 29.45 | +0.49% | 0.34 | 2.93% |
| 2025-06-27 | 29.05 | 29.42 | 29.05 | 29.30 | +0.81% | 0.41 | 3.55% |
| 2025-06-26 | 29.14 | 29.35 | 28.95 | 29.07 | -0.70% | 0.42 | 3.67% |