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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 28.54 | 28.68 | 28.35 | 28.56 | +0.07% | 0.26 | 2.31% |
| 2025-10-22 | 28.50 | 28.80 | 28.33 | 28.54 | -1.18% | 0.40 | 3.62% |
| 2025-10-21 | 28.05 | 29.36 | 27.90 | 28.88 | +3.14% | 0.55 | 4.93% |
| 2025-10-20 | 27.83 | 28.10 | 27.83 | 28.00 | +0.61% | 0.17 | 1.59% |
| 2025-10-17 | 28.21 | 28.46 | 27.83 | 27.83 | -1.45% | 0.23 | 2.08% |
| 2025-10-16 | 28.40 | 28.66 | 28.21 | 28.24 | -0.35% | 0.23 | 2.11% |
| 2025-10-15 | 28.25 | 28.34 | 28.08 | 28.34 | +0.60% | 0.20 | 1.80% |
| 2025-10-14 | 28.23 | 28.46 | 28.08 | 28.17 | -0.21% | 0.26 | 2.37% |
| 2025-10-13 | 27.98 | 28.29 | 27.77 | 28.23 | -0.74% | 0.23 | 2.14% |
| 2025-10-10 | 28.56 | 28.69 | 28.40 | 28.44 | -0.46% | 0.23 | 2.03% |
| 2025-10-09 | 28.30 | 28.84 | 28.10 | 28.57 | +1.38% | 0.35 | 3.15% |
| 2025-09-30 | 28.21 | 28.32 | 28.13 | 28.18 | -0.11% | 0.23 | 2.10% |
| 2025-09-29 | 28.06 | 28.29 | 27.84 | 28.21 | -0.32% | 0.22 | 2.00% |
| 2025-09-26 | 28.20 | 28.49 | 28.05 | 28.30 | +0.04% | 0.22 | 2.00% |
| 2025-09-25 | 28.30 | 28.55 | 28.21 | 28.29 | -0.46% | 0.25 | 2.22% |
| 2025-09-24 | 28.25 | 28.49 | 28.08 | 28.42 | +1.14% | 0.27 | 2.48% |
| 2025-09-23 | 28.90 | 28.92 | 27.69 | 28.10 | -2.87% | 0.59 | 5.37% |
| 2025-09-22 | 29.11 | 29.39 | 28.84 | 28.93 | -0.62% | 0.29 | 2.54% |
| 2025-09-19 | 28.90 | 29.51 | 28.88 | 29.11 | -0.58% | 0.33 | 2.94% |
| 2025-09-18 | 29.70 | 29.80 | 29.20 | 29.28 | -1.45% | 0.49 | 4.25% |