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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 26.16 | 26.16 | 25.75 | 25.76 | -1.04% | 0.13 | 1.18% |
| 2026-04-21 | 25.93 | 26.20 | 25.85 | 26.03 | +0.31% | 0.13 | 1.21% |
| 2026-04-20 | 25.90 | 26.07 | 25.78 | 25.95 | +0.58% | 0.18 | 1.63% |
| 2026-04-17 | 26.08 | 26.08 | 25.73 | 25.80 | -0.69% | 0.13 | 1.17% |
| 2026-04-16 | 25.89 | 26.08 | 25.73 | 25.98 | +0.31% | 0.14 | 1.33% |
| 2026-04-15 | 25.90 | 26.02 | 25.77 | 25.90 | +0.47% | 0.17 | 1.63% |
| 2026-04-14 | 25.95 | 26.10 | 25.59 | 25.78 | -0.19% | 0.19 | 1.77% |
| 2026-04-13 | 25.99 | 26.18 | 25.70 | 25.83 | -0.35% | 0.15 | 1.41% |
| 2026-04-10 | 26.98 | 26.99 | 25.92 | 25.92 | +0.86% | 0.32 | 2.96% |
| 2026-04-09 | 25.94 | 25.98 | 25.39 | 25.70 | -0.85% | 0.21 | 1.96% |
| 2026-04-08 | 25.71 | 26.08 | 25.71 | 25.92 | +1.57% | 0.15 | 1.40% |
| 2026-04-07 | 25.29 | 25.76 | 25.00 | 25.52 | +1.19% | 0.18 | 1.71% |
| 2026-04-03 | 26.09 | 26.09 | 25.22 | 25.22 | -3.15% | 0.16 | 1.53% |
| 2026-04-02 | 26.18 | 26.34 | 25.84 | 26.04 | -0.50% | 0.19 | 1.74% |
| 2026-04-01 | 25.90 | 26.25 | 25.70 | 26.17 | +1.95% | 0.20 | 1.86% |
| 2026-03-31 | 25.87 | 26.05 | 25.55 | 25.67 | -0.39% | 0.14 | 1.33% |
| 2026-03-30 | 25.40 | 25.79 | 25.18 | 25.77 | +1.34% | 0.17 | 1.63% |
| 2026-03-27 | 25.38 | 25.45 | 25.01 | 25.43 | +0.63% | 0.14 | 1.36% |
| 2026-03-26 | 25.49 | 25.77 | 25.18 | 25.27 | -1.25% | 0.10 | 0.98% |
| 2026-03-25 | 25.53 | 25.71 | 25.48 | 25.59 | +0.23% | 0.12 | 1.15% |