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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 29.19 | 29.26 | 28.59 | 29.17 | -0.10% | 0.78 | 6.84% |
| 2025-05-26 | 29.41 | 29.73 | 28.66 | 29.20 | -1.72% | 1.31 | 11.42% |
| 2025-05-23 | 30.20 | 31.17 | 29.71 | 29.71 | -1.64% | 1.41 | 11.76% |
| 2025-05-22 | 30.61 | 30.97 | 30.15 | 30.20 | -1.59% | 1.05 | 8.76% |
| 2025-05-21 | 30.74 | 31.07 | 30.49 | 30.69 | -0.47% | 0.98 | 8.11% |
| 2025-05-20 | 30.07 | 31.53 | 29.98 | 30.84 | +2.25% | 1.54 | 12.79% |
| 2025-05-19 | 30.49 | 30.61 | 29.77 | 30.16 | -0.70% | 1.05 | 8.90% |
| 2025-05-16 | 30.25 | 30.49 | 29.93 | 30.37 | -0.35% | 1.40 | 11.75% |
| 2025-05-15 | 29.58 | 31.71 | 29.34 | 30.48 | +2.30% | 2.59 | 21.52% |
| 2025-05-14 | 30.13 | 30.36 | 29.65 | 29.79 | -1.06% | 1.14 | 9.70% |
| 2025-05-13 | 29.79 | 30.44 | 29.44 | 30.11 | +1.80% | 1.62 | 13.80% |
| 2025-05-12 | 29.48 | 29.77 | 29.28 | 29.58 | +0.86% | 0.96 | 8.30% |
| 2025-05-09 | 30.16 | 30.16 | 29.21 | 29.33 | -2.34% | 1.22 | 10.53% |
| 2025-05-08 | 29.62 | 30.11 | 29.57 | 30.03 | +0.77% | 1.40 | 11.82% |
| 2025-05-07 | 29.68 | 30.41 | 29.48 | 29.80 | -0.28% | 1.78 | 15.07% |
| 2025-05-06 | 29.02 | 29.88 | 29.02 | 29.88 | +2.35% | 1.55 | 13.61% |