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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 29.88 | 29.88 | 29.68 | 29.71 | -0.54% | 0.33 | 2.87% |
| 2025-09-16 | 29.79 | 29.93 | 29.60 | 29.87 | +0.54% | 0.36 | 3.13% |
| 2025-09-15 | 29.80 | 29.80 | 29.50 | 29.71 | +0.34% | 0.27 | 2.36% |
| 2025-09-12 | 29.95 | 29.95 | 29.59 | 29.61 | -0.60% | 0.35 | 3.04% |
| 2025-09-11 | 29.69 | 29.81 | 29.43 | 29.79 | +0.34% | 0.35 | 2.99% |
| 2025-09-10 | 29.84 | 29.88 | 29.50 | 29.69 | -0.13% | 0.31 | 2.71% |
| 2025-09-09 | 30.00 | 30.14 | 29.66 | 29.73 | -1.29% | 0.42 | 3.57% |
| 2025-09-08 | 29.91 | 30.14 | 29.66 | 30.12 | +0.70% | 0.42 | 3.62% |
| 2025-09-05 | 29.51 | 29.94 | 29.48 | 29.91 | +1.36% | 0.45 | 3.92% |
| 2025-09-04 | 29.41 | 29.69 | 29.21 | 29.51 | +0.34% | 0.54 | 4.70% |
| 2025-09-03 | 30.45 | 30.45 | 29.40 | 29.41 | -3.00% | 0.71 | 6.11% |
| 2025-09-02 | 30.93 | 31.00 | 30.09 | 30.32 | -2.13% | 0.86 | 7.27% |
| 2025-09-01 | 31.22 | 31.23 | 30.66 | 30.98 | -0.77% | 0.79 | 6.54% |
| 2025-08-29 | 31.58 | 31.58 | 30.93 | 31.22 | -2.38% | 1.33 | 10.92% |
| 2025-08-28 | 31.50 | 32.15 | 30.90 | 31.98 | +3.39% | 2.14 | 17.39% |
| 2025-08-27 | 30.70 | 31.71 | 30.70 | 30.93 | +1.28% | 2.35 | 19.33% |
| 2025-08-26 | 30.53 | 30.63 | 30.36 | 30.54 | 0.00% | 0.64 | 5.36% |
| 2025-08-25 | 30.66 | 30.71 | 30.46 | 30.54 | -0.23% | 0.76 | 6.34% |
| 2025-08-22 | 30.54 | 30.96 | 30.43 | 30.61 | +0.10% | 0.81 | 6.77% |
| 2025-08-21 | 30.77 | 30.78 | 30.48 | 30.58 | -0.16% | 0.74 | 6.21% |