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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.60 | 20.69 | 20.45 | 20.64 | +0.83% | 0.22 | 0.69% |
| 2026-02-13 | 20.45 | 20.65 | 20.45 | 20.47 | -0.44% | 0.18 | 0.55% |
| 2026-02-12 | 20.70 | 20.71 | 20.48 | 20.56 | -0.53% | 0.24 | 0.77% |
| 2026-02-11 | 20.72 | 20.94 | 20.61 | 20.67 | -0.48% | 0.31 | 0.98% |
| 2026-02-10 | 20.84 | 20.91 | 20.71 | 20.77 | -0.34% | 0.23 | 0.72% |
| 2026-02-09 | 20.77 | 20.85 | 20.60 | 20.84 | +1.12% | 0.40 | 1.25% |
| 2026-02-06 | 20.37 | 20.69 | 20.35 | 20.61 | +0.54% | 0.31 | 0.99% |
| 2026-02-05 | 20.42 | 20.80 | 20.30 | 20.50 | +0.44% | 0.48 | 1.52% |
| 2026-02-04 | 20.02 | 20.41 | 19.95 | 20.41 | +1.95% | 0.37 | 1.20% |
| 2026-02-03 | 19.90 | 20.07 | 19.86 | 20.02 | +1.42% | 0.33 | 1.06% |
| 2026-02-02 | 20.12 | 20.31 | 19.73 | 19.74 | -2.18% | 0.47 | 1.51% |
| 2026-01-30 | 20.16 | 20.36 | 19.97 | 20.18 | -0.30% | 0.39 | 1.25% |
| 2026-01-29 | 20.32 | 20.40 | 20.03 | 20.24 | -0.15% | 0.39 | 1.25% |
| 2026-01-28 | 20.57 | 20.60 | 20.23 | 20.27 | -1.51% | 0.42 | 1.35% |
| 2026-01-27 | 20.84 | 20.85 | 20.10 | 20.58 | -0.77% | 0.55 | 1.76% |
| 2026-01-26 | 20.80 | 20.84 | 20.51 | 20.74 | -0.34% | 0.63 | 1.96% |
| 2026-01-23 | 21.00 | 21.15 | 20.60 | 20.81 | +2.26% | 0.99 | 3.06% |
| 2026-01-22 | 20.23 | 20.39 | 20.15 | 20.35 | +0.79% | 0.28 | 0.91% |
| 2026-01-21 | 20.02 | 20.19 | 19.95 | 20.19 | +0.10% | 0.28 | 0.89% |
| 2026-01-20 | 20.11 | 20.30 | 20.09 | 20.17 | +0.10% | 0.37 | 1.20% |