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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.82 | 21.86 | 21.62 | 21.82 | +0.05% | 0.41 | 1.23% |
| 2025-08-19 | 21.58 | 21.89 | 21.58 | 21.81 | +1.07% | 0.45 | 1.33% |
| 2025-08-18 | 21.57 | 21.79 | 21.42 | 21.58 | +0.23% | 0.51 | 1.53% |
| 2025-08-15 | 21.44 | 21.77 | 21.42 | 21.53 | 0.00% | 0.45 | 1.35% |
| 2025-08-14 | 21.95 | 22.00 | 21.51 | 21.53 | -1.91% | 0.51 | 1.52% |
| 2025-08-13 | 22.17 | 22.34 | 21.88 | 21.95 | -0.95% | 0.48 | 1.41% |
| 2025-08-12 | 22.29 | 22.45 | 22.11 | 22.16 | -0.40% | 0.35 | 1.02% |
| 2025-08-11 | 21.94 | 22.33 | 21.90 | 22.25 | +1.41% | 0.57 | 1.65% |
| 2025-08-08 | 21.83 | 21.96 | 21.62 | 21.94 | +0.50% | 0.38 | 1.12% |
| 2025-08-07 | 21.90 | 22.15 | 21.83 | 21.83 | -0.55% | 0.40 | 1.19% |
| 2025-08-06 | 22.14 | 22.21 | 21.87 | 21.95 | -0.86% | 0.34 | 1.00% |
| 2025-08-05 | 22.15 | 22.30 | 21.95 | 22.14 | +0.36% | 0.39 | 1.14% |
| 2025-08-04 | 21.91 | 22.08 | 21.64 | 22.06 | +0.41% | 0.43 | 1.27% |
| 2025-08-01 | 21.60 | 22.02 | 21.60 | 21.97 | +1.67% | 0.50 | 1.49% |
| 2025-07-31 | 21.94 | 22.08 | 21.53 | 21.61 | -1.95% | 0.49 | 1.46% |
| 2025-07-30 | 21.84 | 22.27 | 21.83 | 22.04 | +0.50% | 0.62 | 1.83% |
| 2025-07-29 | 21.91 | 22.05 | 21.65 | 21.93 | -0.09% | 0.51 | 1.51% |
| 2025-07-28 | 22.25 | 22.32 | 21.91 | 21.95 | -0.86% | 0.54 | 1.58% |
| 2025-07-25 | 22.20 | 22.41 | 22.01 | 22.14 | -0.58% | 0.76 | 2.23% |
| 2025-07-24 | 21.87 | 22.48 | 21.65 | 22.27 | +1.92% | 1.18 | 3.46% |