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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.95 | 21.10 | 20.70 | 21.09 | +0.91% | 0.35 | 1.08% |
| 2025-06-24 | 20.63 | 20.94 | 20.63 | 20.90 | +1.26% | 0.27 | 0.83% |
| 2025-06-23 | 20.40 | 20.70 | 20.25 | 20.64 | +0.15% | 0.27 | 0.84% |
| 2025-06-20 | 20.42 | 20.79 | 20.30 | 20.61 | +0.88% | 0.28 | 0.89% |
| 2025-06-19 | 20.78 | 20.89 | 20.27 | 20.43 | -1.87% | 0.41 | 1.30% |
| 2025-06-18 | 21.37 | 21.50 | 20.81 | 20.82 | -4.41% | 0.80 | 2.46% |
| 2025-06-17 | 22.04 | 22.25 | 21.47 | 21.78 | -0.52% | 1.06 | 3.02% |
| 2025-06-16 | 21.08 | 22.23 | 20.99 | 21.89 | +4.18% | 1.12 | 3.16% |
| 2025-06-13 | 21.42 | 21.42 | 20.93 | 21.02 | -2.09% | 0.61 | 1.77% |
| 2025-06-12 | 20.92 | 21.60 | 20.86 | 21.47 | +2.60% | 0.72 | 2.07% |
| 2025-06-11 | 21.03 | 21.16 | 20.87 | 20.92 | -0.68% | 0.36 | 1.07% |
| 2025-06-10 | 21.21 | 21.35 | 20.90 | 21.06 | -0.67% | 0.52 | 1.52% |
| 2025-06-09 | 21.19 | 21.56 | 21.13 | 21.21 | +0.14% | 0.63 | 1.84% |
| 2025-06-06 | 21.70 | 21.92 | 21.08 | 21.18 | -2.89% | 0.63 | 1.81% |
| 2025-06-05 | 22.05 | 22.09 | 21.66 | 21.81 | -1.08% | 0.47 | 1.34% |
| 2025-06-04 | 21.77 | 22.22 | 21.68 | 22.05 | +0.92% | 0.47 | 1.31% |
| 2025-06-03 | 21.63 | 21.89 | 21.57 | 21.85 | +1.01% | 0.41 | 1.16% |
| 2025-05-30 | 21.80 | 22.12 | 21.59 | 21.63 | -1.05% | 0.49 | 1.38% |
| 2025-05-29 | 21.94 | 22.23 | 21.71 | 21.86 | -0.87% | 0.45 | 1.26% |
| 2025-05-28 | 22.07 | 22.25 | 21.66 | 22.05 | -0.17% | 0.73 | 2.06% |