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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.88 | 20.19 | 19.78 | 20.15 | +1.36% | 0.32 | 1.05% |
| 2026-01-16 | 20.12 | 20.16 | 19.80 | 19.88 | -1.09% | 0.40 | 1.29% |
| 2026-01-15 | 19.99 | 20.11 | 19.89 | 20.10 | +0.35% | 0.39 | 1.26% |
| 2026-01-14 | 20.07 | 20.28 | 19.83 | 20.03 | -0.20% | 0.69 | 2.24% |
| 2026-01-13 | 19.70 | 20.25 | 19.70 | 20.07 | +0.91% | 0.75 | 2.41% |
| 2026-01-12 | 19.83 | 19.95 | 19.72 | 19.89 | +0.25% | 0.39 | 1.26% |
| 2026-01-09 | 19.75 | 19.85 | 19.64 | 19.84 | +0.46% | 0.35 | 1.15% |
| 2026-01-08 | 19.55 | 19.76 | 19.51 | 19.75 | +1.02% | 0.28 | 0.92% |
| 2026-01-07 | 19.70 | 19.77 | 19.53 | 19.55 | -0.76% | 0.27 | 0.89% |
| 2026-01-06 | 19.62 | 19.75 | 19.60 | 19.70 | +0.41% | 0.32 | 1.06% |
| 2026-01-05 | 19.30 | 19.64 | 19.30 | 19.62 | +2.08% | 0.38 | 1.27% |
| 2025-12-31 | 19.25 | 19.33 | 19.13 | 19.22 | -0.10% | 0.25 | 0.85% |
| 2025-12-30 | 19.26 | 19.39 | 19.12 | 19.24 | -0.52% | 0.24 | 0.79% |
| 2025-12-29 | 19.50 | 19.51 | 19.24 | 19.34 | -0.82% | 0.27 | 0.91% |
| 2025-12-26 | 19.59 | 19.83 | 19.40 | 19.50 | -0.46% | 0.39 | 1.30% |
| 2025-12-25 | 19.59 | 19.64 | 19.53 | 19.59 | +0.10% | 0.24 | 0.78% |
| 2025-12-24 | 19.60 | 19.62 | 19.46 | 19.57 | -0.05% | 0.31 | 1.02% |
| 2025-12-23 | 19.84 | 19.84 | 19.50 | 19.58 | -1.31% | 0.44 | 1.46% |
| 2025-12-22 | 20.15 | 20.17 | 19.75 | 19.84 | -1.68% | 0.48 | 1.56% |
| 2025-12-19 | 20.16 | 20.46 | 19.76 | 20.18 | +0.05% | 0.81 | 2.59% |