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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 21.25 | 21.53 | 21.15 | 21.51 | +1.13% | 0.39 | 1.19% |
| 2025-10-22 | 21.20 | 21.47 | 21.08 | 21.27 | +0.33% | 0.40 | 1.22% |
| 2025-10-21 | 20.93 | 21.24 | 20.85 | 21.20 | +1.29% | 0.40 | 1.22% |
| 2025-10-20 | 20.58 | 20.93 | 20.56 | 20.93 | +1.70% | 0.30 | 0.93% |
| 2025-10-17 | 20.77 | 20.93 | 20.55 | 20.58 | -1.29% | 0.31 | 0.96% |
| 2025-10-16 | 20.88 | 21.04 | 20.74 | 20.85 | +0.24% | 0.31 | 0.95% |
| 2025-10-15 | 20.55 | 20.90 | 20.49 | 20.80 | +1.22% | 0.34 | 1.07% |
| 2025-10-14 | 20.55 | 20.68 | 20.48 | 20.55 | +0.15% | 0.32 | 1.00% |
| 2025-10-13 | 20.24 | 20.61 | 20.00 | 20.52 | -1.01% | 0.39 | 1.24% |
| 2025-10-10 | 20.65 | 20.92 | 20.55 | 20.73 | +0.39% | 0.32 | 1.00% |
| 2025-10-09 | 20.50 | 20.65 | 20.29 | 20.65 | +0.39% | 0.30 | 0.95% |
| 2025-09-30 | 20.47 | 20.72 | 20.34 | 20.57 | +0.49% | 0.31 | 0.97% |
| 2025-09-29 | 20.45 | 20.48 | 20.15 | 20.47 | +0.44% | 0.35 | 1.13% |
| 2025-09-26 | 20.51 | 20.58 | 20.28 | 20.38 | -0.59% | 0.32 | 1.01% |
| 2025-09-25 | 20.86 | 21.00 | 20.46 | 20.50 | -1.73% | 0.35 | 1.11% |
| 2025-09-24 | 20.64 | 20.92 | 20.27 | 20.86 | +0.72% | 0.30 | 0.94% |
| 2025-09-23 | 20.92 | 20.99 | 20.26 | 20.71 | -1.47% | 0.48 | 1.51% |
| 2025-09-22 | 21.54 | 21.58 | 20.92 | 21.02 | -2.32% | 0.39 | 1.21% |
| 2025-09-19 | 21.52 | 21.56 | 21.12 | 21.52 | 0.00% | 0.37 | 1.12% |
| 2025-09-18 | 21.98 | 22.09 | 21.33 | 21.52 | -2.09% | 0.68 | 2.03% |