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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.32 | 28.43 | 28.16 | 28.43 | +0.64% | 0.27 | 2.32% |
| 2026-01-16 | 28.58 | 28.64 | 28.21 | 28.25 | -0.67% | 0.33 | 2.84% |
| 2026-01-15 | 28.40 | 28.67 | 28.37 | 28.44 | -0.28% | 0.32 | 2.69% |
| 2026-01-14 | 28.40 | 28.86 | 28.27 | 28.52 | +0.25% | 0.68 | 5.78% |
| 2026-01-13 | 28.74 | 28.86 | 28.35 | 28.45 | -0.59% | 0.68 | 5.77% |
| 2026-01-12 | 28.64 | 28.66 | 28.38 | 28.62 | -0.42% | 0.65 | 5.54% |
| 2026-01-09 | 28.84 | 28.90 | 28.68 | 28.74 | -0.28% | 0.46 | 3.87% |
| 2026-01-08 | 28.80 | 28.83 | 28.50 | 28.82 | +0.03% | 0.43 | 3.64% |
| 2026-01-07 | 29.41 | 29.54 | 28.80 | 28.81 | -1.91% | 0.79 | 6.57% |
| 2026-01-06 | 29.16 | 29.40 | 28.72 | 29.37 | +0.79% | 0.99 | 8.25% |
| 2026-01-05 | 28.59 | 29.48 | 28.42 | 29.14 | +1.92% | 0.71 | 5.95% |
| 2025-12-31 | 28.70 | 28.86 | 28.22 | 28.59 | -2.22% | 0.82 | 7.00% |
| 2025-12-30 | 27.98 | 31.05 | 27.98 | 29.24 | +3.54% | 2.42 | 19.65% |
| 2025-12-29 | 27.37 | 28.73 | 27.30 | 28.24 | +3.25% | 0.68 | 5.81% |
| 2025-12-26 | 27.46 | 27.46 | 27.18 | 27.35 | 0.00% | 0.20 | 1.78% |
| 2025-12-25 | 27.44 | 27.44 | 27.16 | 27.35 | +0.07% | 0.16 | 1.43% |
| 2025-12-24 | 27.17 | 27.42 | 27.15 | 27.33 | +0.48% | 0.13 | 1.15% |
| 2025-12-23 | 27.58 | 27.62 | 27.14 | 27.20 | -1.49% | 0.29 | 2.54% |
| 2025-12-22 | 27.50 | 27.74 | 27.38 | 27.61 | -0.90% | 0.35 | 3.08% |
| 2025-12-19 | 28.78 | 28.78 | 27.72 | 27.86 | -1.73% | 0.68 | 5.91% |