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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.58 | 22.18 | 21.53 | 21.85 | +1.30% | 0.86 | 2.57% |
| 2025-07-22 | 21.50 | 21.63 | 21.33 | 21.57 | +0.23% | 0.35 | 1.07% |
| 2025-07-21 | 21.40 | 21.53 | 21.24 | 21.52 | +1.03% | 0.45 | 1.37% |
| 2025-07-18 | 21.30 | 21.33 | 21.02 | 21.30 | +0.33% | 0.40 | 1.21% |
| 2025-07-17 | 21.30 | 21.40 | 21.15 | 21.23 | +0.05% | 0.36 | 1.10% |
| 2025-07-16 | 21.02 | 21.25 | 21.02 | 21.22 | +0.66% | 0.31 | 0.96% |
| 2025-07-15 | 21.30 | 21.40 | 20.81 | 21.08 | -1.03% | 0.36 | 1.10% |
| 2025-07-14 | 21.35 | 21.47 | 21.24 | 21.30 | 0.00% | 0.38 | 1.14% |
| 2025-07-11 | 21.37 | 21.46 | 21.01 | 21.30 | +0.14% | 0.51 | 1.57% |
| 2025-07-10 | 20.93 | 21.41 | 20.84 | 21.27 | +1.97% | 0.67 | 2.03% |
| 2025-07-09 | 20.85 | 20.93 | 20.76 | 20.86 | +0.10% | 0.28 | 0.86% |
| 2025-07-08 | 20.75 | 20.84 | 20.59 | 20.84 | +1.02% | 0.33 | 1.04% |
| 2025-07-07 | 20.55 | 20.73 | 20.45 | 20.63 | +0.63% | 0.25 | 0.78% |
| 2025-07-04 | 20.85 | 20.93 | 20.40 | 20.50 | -1.68% | 0.59 | 1.86% |
| 2025-07-03 | 20.95 | 21.14 | 20.80 | 20.85 | -0.71% | 0.54 | 1.66% |
| 2025-07-02 | 21.10 | 21.10 | 20.72 | 21.00 | -0.24% | 0.37 | 1.15% |
| 2025-07-01 | 20.99 | 21.17 | 20.93 | 21.05 | +0.10% | 0.29 | 0.90% |
| 2025-06-30 | 20.86 | 21.12 | 20.84 | 21.03 | +0.43% | 0.42 | 1.29% |
| 2025-06-27 | 20.99 | 21.24 | 20.82 | 20.94 | +0.24% | 0.51 | 1.57% |
| 2025-06-26 | 21.11 | 21.11 | 20.84 | 20.89 | -0.95% | 0.22 | 0.68% |