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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 29.35 | 29.36 | 28.92 | 29.27 | +0.18% | 0.51 | 4.41% |
| 2025-06-24 | 28.69 | 29.35 | 28.60 | 29.22 | +1.89% | 0.62 | 5.40% |
| 2025-06-23 | 28.23 | 28.79 | 28.17 | 28.68 | +1.29% | 0.45 | 4.04% |
| 2025-06-20 | 29.08 | 29.28 | 28.13 | 28.31 | -3.08% | 0.77 | 6.87% |
| 2025-06-19 | 29.73 | 29.99 | 29.20 | 29.21 | -1.72% | 0.76 | 6.49% |
| 2025-06-18 | 29.62 | 29.96 | 29.45 | 29.72 | -0.03% | 0.58 | 4.96% |
| 2025-06-17 | 29.65 | 29.95 | 29.27 | 29.73 | +0.67% | 0.74 | 6.31% |
| 2025-06-16 | 29.73 | 29.98 | 29.38 | 29.53 | -0.82% | 0.85 | 7.33% |
| 2025-06-13 | 29.82 | 30.33 | 29.51 | 29.78 | -0.56% | 1.31 | 11.09% |
| 2025-06-12 | 29.88 | 30.11 | 29.43 | 29.95 | +0.77% | 0.58 | 4.93% |
| 2025-06-11 | 29.59 | 29.92 | 29.59 | 29.72 | +0.13% | 0.46 | 3.95% |
| 2025-06-10 | 29.90 | 30.11 | 29.35 | 29.68 | -0.69% | 0.78 | 6.66% |
| 2025-06-09 | 29.40 | 30.07 | 29.37 | 29.88 | +0.26% | 0.56 | 4.73% |
| 2025-06-06 | 29.97 | 30.02 | 29.77 | 29.81 | -0.86% | 0.42 | 3.55% |
| 2025-06-05 | 29.95 | 30.08 | 29.55 | 30.07 | -0.05% | 0.85 | 7.25% |
| 2025-06-04 | 29.73 | 30.27 | 29.50 | 30.08 | +1.73% | 0.89 | 7.51% |
| 2025-06-03 | 28.98 | 29.67 | 28.90 | 29.57 | +1.54% | 0.70 | 6.07% |
| 2025-05-30 | 29.46 | 29.57 | 28.99 | 29.12 | -1.06% | 0.74 | 6.45% |
| 2025-05-29 | 28.98 | 29.50 | 28.82 | 29.43 | +1.55% | 0.79 | 6.84% |
| 2025-05-28 | 29.22 | 29.39 | 28.82 | 28.98 | -0.63% | 0.58 | 5.06% |