健之佳 sh.605266
18.63
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.69 | 18.92 | 18.48 | 18.63 | 0.00% | 0.32 | 1.10% |
| 2026-05-22 | 18.78 | 18.80 | 18.45 | 18.63 | -0.05% | 0.30 | 1.04% |
| 2026-05-21 | 19.20 | 19.40 | 18.63 | 18.64 | -2.92% | 0.36 | 1.23% |
| 2026-05-20 | 19.43 | 19.43 | 19.12 | 19.20 | -1.29% | 0.25 | 0.86% |
| 2026-05-19 | 19.37 | 19.62 | 19.18 | 19.45 | +0.41% | 0.28 | 0.93% |
| 2026-05-18 | 19.61 | 19.92 | 19.11 | 19.37 | -1.73% | 0.34 | 1.14% |
| 2026-05-15 | 19.66 | 19.98 | 19.60 | 19.71 | 0.00% | 0.36 | 1.17% |
| 2026-05-14 | 19.84 | 19.88 | 19.63 | 19.71 | -0.40% | 0.24 | 0.77% |
| 2026-05-13 | 19.93 | 20.07 | 19.66 | 19.79 | -0.50% | 0.32 | 1.05% |
| 2026-05-12 | 20.39 | 20.39 | 19.80 | 19.89 | -2.79% | 0.47 | 1.51% |
| 2026-05-11 | 20.25 | 20.50 | 20.22 | 20.46 | +1.04% | 0.38 | 1.21% |
| 2026-05-08 | 19.93 | 20.50 | 19.92 | 20.25 | +1.61% | 0.45 | 1.43% |
| 2026-05-07 | 20.12 | 20.24 | 19.92 | 19.93 | -1.53% | 0.33 | 1.06% |
| 2026-05-06 | 20.04 | 20.35 | 19.99 | 20.24 | +0.90% | 0.53 | 1.69% |
| 2026-04-30 | 19.85 | 20.22 | 19.70 | 20.06 | +1.11% | 0.56 | 1.80% |
| 2026-04-29 | 19.83 | 19.92 | 19.40 | 19.84 | +0.05% | 0.63 | 2.05% |
| 2026-04-28 | 19.78 | 20.25 | 19.72 | 19.83 | +3.77% | 1.01 | 3.28% |
| 2026-04-27 | 18.88 | 19.20 | 18.72 | 19.11 | +1.33% | 0.39 | 1.31% |
| 2026-04-24 | 18.79 | 18.94 | 18.53 | 18.86 | +0.48% | 0.21 | 0.73% |
| 2026-04-23 | 18.66 | 19.00 | 18.50 | 18.77 | -0.11% | 0.27 | 0.94% |