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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 21.92 | 22.14 | 21.90 | 21.98 | -0.09% | 0.36 | 1.07% |
| 2025-09-16 | 21.73 | 22.10 | 21.66 | 22.00 | +1.24% | 0.49 | 1.45% |
| 2025-09-15 | 21.82 | 21.82 | 21.64 | 21.73 | -0.41% | 0.28 | 0.85% |
| 2025-09-12 | 21.91 | 22.18 | 21.70 | 21.82 | -0.37% | 0.39 | 1.14% |
| 2025-09-11 | 21.78 | 21.92 | 21.47 | 21.90 | +0.60% | 0.41 | 1.23% |
| 2025-09-10 | 21.88 | 21.88 | 21.69 | 21.77 | -0.50% | 0.31 | 0.91% |
| 2025-09-09 | 21.96 | 22.02 | 21.70 | 21.88 | -0.36% | 0.44 | 1.31% |
| 2025-09-08 | 21.50 | 21.98 | 21.50 | 21.96 | +2.00% | 0.73 | 2.16% |
| 2025-09-05 | 21.58 | 21.58 | 21.20 | 21.53 | -0.14% | 0.43 | 1.30% |
| 2025-09-04 | 21.16 | 21.56 | 21.10 | 21.56 | +1.84% | 0.62 | 1.87% |
| 2025-09-03 | 21.51 | 21.68 | 21.13 | 21.17 | -1.44% | 0.44 | 1.33% |
| 2025-09-02 | 21.42 | 21.56 | 21.11 | 21.48 | +0.09% | 0.49 | 1.50% |
| 2025-09-01 | 21.29 | 21.55 | 21.03 | 21.46 | +0.70% | 0.64 | 1.95% |
| 2025-08-29 | 20.99 | 21.91 | 20.96 | 21.31 | +3.05% | 0.90 | 2.71% |
| 2025-08-28 | 20.88 | 21.11 | 20.24 | 20.68 | -1.19% | 0.72 | 2.24% |
| 2025-08-27 | 21.84 | 21.85 | 20.90 | 20.93 | -3.90% | 0.96 | 2.91% |
| 2025-08-26 | 21.62 | 21.85 | 21.51 | 21.78 | +0.55% | 0.63 | 1.87% |
| 2025-08-25 | 21.70 | 21.70 | 21.45 | 21.66 | 0.00% | 0.63 | 1.88% |
| 2025-08-22 | 21.85 | 21.94 | 21.45 | 21.66 | -0.87% | 0.64 | 1.90% |
| 2025-08-21 | 21.84 | 22.05 | 21.73 | 21.85 | +0.14% | 0.48 | 1.41% |