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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.21 | 20.58 | 19.16 | 20.17 | +4.51% | 1.00 | 3.24% |
| 2025-12-17 | 19.07 | 19.35 | 19.02 | 19.30 | +1.05% | 0.28 | 0.96% |
| 2025-12-16 | 19.22 | 19.33 | 19.08 | 19.10 | -1.14% | 0.22 | 0.73% |
| 2025-12-15 | 19.26 | 19.44 | 19.12 | 19.32 | +0.31% | 0.22 | 0.75% |
| 2025-12-12 | 19.40 | 19.42 | 19.18 | 19.26 | -0.41% | 0.25 | 0.84% |
| 2025-12-11 | 19.96 | 19.96 | 19.30 | 19.34 | -2.81% | 0.50 | 1.65% |
| 2025-12-10 | 19.95 | 20.09 | 19.81 | 19.90 | -0.25% | 0.26 | 0.84% |
| 2025-12-09 | 20.21 | 20.21 | 19.94 | 19.95 | -1.19% | 0.31 | 1.01% |
| 2025-12-08 | 20.16 | 20.38 | 20.12 | 20.19 | +0.15% | 0.30 | 0.96% |
| 2025-12-05 | 20.00 | 20.16 | 19.72 | 20.16 | +0.40% | 0.32 | 1.03% |
| 2025-12-04 | 20.33 | 20.35 | 19.96 | 20.08 | -0.99% | 0.31 | 0.99% |
| 2025-12-03 | 20.28 | 20.56 | 20.18 | 20.28 | 0.00% | 0.31 | 1.00% |
| 2025-12-02 | 20.34 | 20.39 | 20.19 | 20.28 | -0.05% | 0.32 | 1.02% |
| 2025-12-01 | 20.24 | 20.39 | 20.14 | 20.29 | +0.95% | 0.33 | 1.04% |
| 2025-11-28 | 20.09 | 20.12 | 19.86 | 20.10 | +0.05% | 0.25 | 0.80% |
| 2025-11-27 | 20.11 | 20.21 | 19.91 | 20.09 | -0.10% | 0.28 | 0.90% |
| 2025-11-26 | 20.12 | 20.52 | 20.04 | 20.11 | 0.00% | 0.47 | 1.50% |
| 2025-11-25 | 19.87 | 20.25 | 19.87 | 20.11 | +1.31% | 0.38 | 1.21% |
| 2025-11-24 | 19.70 | 20.03 | 19.70 | 19.85 | +0.97% | 0.45 | 1.48% |
| 2025-11-21 | 20.50 | 20.69 | 19.61 | 19.66 | -4.61% | 0.89 | 2.88% |