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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.87 | 28.15 | 27.70 | 27.86 | +0.25% | 0.20 | 1.74% |
| 2025-11-19 | 28.14 | 28.21 | 27.74 | 27.79 | -1.24% | 0.32 | 2.81% |
| 2025-11-18 | 28.28 | 28.44 | 28.08 | 28.14 | -0.85% | 0.28 | 2.41% |
| 2025-11-17 | 28.65 | 28.76 | 28.30 | 28.38 | -1.01% | 0.31 | 2.67% |
| 2025-11-14 | 28.50 | 29.03 | 28.48 | 28.67 | +0.28% | 0.52 | 4.40% |
| 2025-11-13 | 28.64 | 28.64 | 28.38 | 28.59 | +0.14% | 0.33 | 2.76% |
| 2025-11-12 | 28.71 | 28.71 | 28.47 | 28.55 | -0.21% | 0.25 | 2.08% |
| 2025-11-11 | 28.70 | 28.70 | 28.55 | 28.61 | +0.10% | 0.23 | 1.94% |
| 2025-11-10 | 28.50 | 28.59 | 28.27 | 28.58 | +0.88% | 0.29 | 2.49% |
| 2025-11-07 | 28.10 | 28.46 | 28.09 | 28.33 | +0.68% | 0.30 | 2.54% |
| 2025-11-06 | 28.25 | 28.25 | 28.07 | 28.14 | -0.39% | 0.22 | 1.97% |
| 2025-11-05 | 28.22 | 28.35 | 28.00 | 28.25 | +0.32% | 0.21 | 1.90% |
| 2025-11-04 | 28.51 | 28.59 | 28.09 | 28.16 | -0.85% | 0.32 | 2.86% |
| 2025-11-03 | 28.33 | 28.48 | 28.25 | 28.40 | +0.28% | 0.15 | 1.32% |
| 2025-10-31 | 28.10 | 28.40 | 28.10 | 28.32 | +0.60% | 0.23 | 2.06% |
| 2025-10-30 | 28.38 | 28.40 | 28.11 | 28.15 | -0.53% | 0.24 | 2.16% |
| 2025-10-29 | 28.71 | 28.71 | 28.28 | 28.30 | -0.88% | 0.28 | 2.50% |
| 2025-10-28 | 28.67 | 28.75 | 28.51 | 28.55 | -0.38% | 0.17 | 1.56% |
| 2025-10-27 | 28.82 | 28.82 | 28.56 | 28.66 | +0.03% | 0.23 | 2.07% |
| 2025-10-24 | 28.56 | 28.75 | 28.45 | 28.65 | +0.32% | 0.30 | 2.67% |