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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 27.39 | 28.47 | 27.21 | 28.35 | +4.00% | 0.73 | 6.28% |
| 2025-12-17 | 26.99 | 27.29 | 26.79 | 27.26 | +1.11% | 0.17 | 1.53% |
| 2025-12-16 | 27.01 | 27.22 | 26.93 | 26.96 | -0.15% | 0.15 | 1.38% |
| 2025-12-15 | 27.26 | 27.33 | 26.97 | 27.00 | -0.95% | 0.19 | 1.65% |
| 2025-12-12 | 27.75 | 27.80 | 27.26 | 27.26 | -2.43% | 0.38 | 3.35% |
| 2025-12-11 | 27.59 | 28.18 | 27.16 | 27.94 | +1.27% | 0.52 | 4.59% |
| 2025-12-10 | 27.57 | 27.62 | 27.33 | 27.59 | 0.00% | 0.17 | 1.47% |
| 2025-12-09 | 27.80 | 27.98 | 27.56 | 27.59 | -1.00% | 0.19 | 1.65% |
| 2025-12-08 | 27.92 | 28.07 | 27.80 | 27.87 | -0.18% | 0.20 | 1.72% |
| 2025-12-05 | 27.85 | 28.18 | 27.44 | 27.92 | -0.21% | 0.33 | 2.90% |
| 2025-12-04 | 28.36 | 28.43 | 27.92 | 27.98 | -1.24% | 0.24 | 2.05% |
| 2025-12-03 | 28.50 | 28.68 | 28.25 | 28.33 | -0.60% | 0.21 | 1.77% |
| 2025-12-02 | 28.99 | 29.12 | 28.50 | 28.50 | -0.52% | 0.35 | 2.90% |
| 2025-12-01 | 28.88 | 29.08 | 28.53 | 28.65 | +0.60% | 0.51 | 4.28% |
| 2025-11-28 | 28.48 | 28.70 | 28.33 | 28.48 | 0.00% | 0.39 | 3.30% |
| 2025-11-27 | 28.11 | 28.55 | 27.94 | 28.48 | +1.32% | 0.54 | 4.61% |
| 2025-11-26 | 27.71 | 28.15 | 27.71 | 28.11 | +1.08% | 0.41 | 3.58% |
| 2025-11-25 | 27.30 | 27.85 | 27.30 | 27.81 | +1.76% | 0.34 | 3.00% |
| 2025-11-24 | 27.06 | 27.45 | 26.36 | 27.33 | +2.36% | 0.35 | 3.16% |
| 2025-11-21 | 27.92 | 27.94 | 26.66 | 26.70 | -4.16% | 0.39 | 3.43% |