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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 18.20 | 18.69 | 17.99 | 18.65 | +3.73% | 0.40 | 1.42% |
| 2026-03-23 | 19.05 | 19.12 | 17.80 | 17.98 | -7.08% | 0.63 | 2.24% |
| 2026-03-20 | 19.74 | 19.89 | 19.32 | 19.35 | -1.98% | 0.29 | 0.96% |
| 2026-03-19 | 20.05 | 20.22 | 19.63 | 19.74 | -1.94% | 0.26 | 0.86% |
| 2026-03-18 | 20.03 | 20.18 | 19.89 | 20.13 | +0.50% | 0.22 | 0.72% |
| 2026-03-17 | 20.25 | 20.39 | 20.00 | 20.03 | -1.18% | 0.28 | 0.89% |
| 2026-03-16 | 20.18 | 20.36 | 20.08 | 20.27 | +0.45% | 0.26 | 0.82% |
| 2026-03-13 | 20.00 | 20.30 | 20.00 | 20.18 | +0.40% | 0.25 | 0.81% |
| 2026-03-12 | 20.20 | 20.27 | 20.06 | 20.10 | -0.45% | 0.18 | 0.59% |
| 2026-03-11 | 20.22 | 20.33 | 20.12 | 20.19 | -0.15% | 0.20 | 0.63% |
| 2026-03-10 | 20.00 | 20.22 | 20.00 | 20.22 | +1.30% | 0.29 | 0.93% |
| 2026-03-09 | 19.95 | 20.26 | 19.82 | 19.96 | -0.70% | 0.30 | 0.99% |
| 2026-03-06 | 19.46 | 20.12 | 19.46 | 20.10 | +2.55% | 0.36 | 1.16% |
| 2026-03-05 | 19.60 | 19.77 | 19.47 | 19.60 | +1.19% | 0.32 | 1.05% |
| 2026-03-04 | 19.73 | 19.88 | 19.30 | 19.37 | -2.76% | 0.40 | 1.31% |
| 2026-03-03 | 20.01 | 20.33 | 19.90 | 19.92 | -0.94% | 0.38 | 1.22% |
| 2026-03-02 | 20.36 | 20.60 | 19.91 | 20.11 | -1.90% | 0.48 | 1.54% |
| 2026-02-27 | 20.50 | 20.60 | 20.43 | 20.50 | -0.15% | 0.26 | 0.81% |
| 2026-02-26 | 20.66 | 20.75 | 20.51 | 20.53 | -0.82% | 0.30 | 0.94% |
| 2026-02-25 | 20.76 | 20.89 | 20.60 | 20.70 | +0.29% | 0.29 | 0.89% |