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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.00 | 25.56 | 24.80 | 25.53 | +3.44% | 0.23 | 2.19% |
| 2026-03-23 | 26.48 | 26.48 | 24.55 | 24.68 | -6.80% | 0.31 | 2.96% |
| 2026-03-20 | 27.00 | 27.19 | 26.38 | 26.48 | -1.96% | 0.20 | 1.83% |
| 2026-03-19 | 27.40 | 27.40 | 26.95 | 27.01 | -1.13% | 0.15 | 1.37% |
| 2026-03-18 | 27.18 | 27.34 | 27.00 | 27.32 | +0.52% | 0.13 | 1.15% |
| 2026-03-17 | 27.28 | 27.47 | 27.15 | 27.18 | -0.40% | 0.16 | 1.43% |
| 2026-03-16 | 27.34 | 27.34 | 27.05 | 27.29 | +0.70% | 0.12 | 1.05% |
| 2026-03-13 | 27.09 | 27.30 | 27.00 | 27.10 | 0.00% | 0.20 | 1.81% |
| 2026-03-12 | 27.28 | 27.28 | 27.05 | 27.10 | -0.22% | 0.13 | 1.17% |
| 2026-03-11 | 27.33 | 27.36 | 27.08 | 27.16 | -0.44% | 0.12 | 1.09% |
| 2026-03-10 | 27.00 | 27.34 | 26.90 | 27.28 | +1.64% | 0.13 | 1.12% |
| 2026-03-09 | 26.95 | 27.11 | 26.69 | 26.84 | -1.18% | 0.14 | 1.29% |
| 2026-03-06 | 26.83 | 27.19 | 26.76 | 27.16 | +1.34% | 0.14 | 1.23% |
| 2026-03-05 | 26.80 | 26.98 | 26.72 | 26.80 | +0.45% | 0.11 | 0.99% |
| 2026-03-04 | 26.89 | 27.10 | 26.65 | 26.68 | -0.82% | 0.14 | 1.30% |
| 2026-03-03 | 27.40 | 27.66 | 26.86 | 26.90 | -1.86% | 0.29 | 2.58% |
| 2026-03-02 | 27.82 | 27.93 | 27.30 | 27.41 | -2.14% | 0.21 | 1.85% |
| 2026-02-27 | 27.98 | 28.05 | 27.82 | 28.01 | +0.29% | 0.13 | 1.15% |
| 2026-02-26 | 28.20 | 28.20 | 27.91 | 27.93 | -0.96% | 0.16 | 1.35% |
| 2026-02-25 | 27.98 | 28.35 | 27.90 | 28.20 | +0.86% | 0.19 | 1.60% |