健盛集团(603558)股票行情
健盛集团(603558)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 14.20 | 15.40 | 1.15 | 8.07% | 14.06 | 15.64 | 252752 | 37005.81 | 7.38% |
| 2026-03-24 | 13.90 | 14.25 | 0.47 | 3.41% | 13.80 | 14.77 | 193905 | 27572.38 | 5.66% |
| 2026-03-23 | 13.53 | 13.78 | -0.03 | -0.22% | 13.21 | 14.20 | 147451 | 20349.15 | 4.30% |
| 2026-03-20 | 14.20 | 13.81 | -0.30 | -2.13% | 13.62 | 14.39 | 149286 | 20705.03 | 4.36% |
| 2026-03-19 | 13.67 | 14.11 | 0.15 | 1.07% | 13.57 | 14.54 | 221308 | 31225.98 | 6.46% |
| 2026-03-18 | 13.66 | 13.96 | -0.15 | -1.06% | 13.14 | 14.00 | 207580 | 28273.16 | 6.06% |
| 2026-03-17 | 13.13 | 14.11 | 0.97 | 7.38% | 13.08 | 14.33 | 293918 | 40387.00 | 8.58% |
| 2026-03-16 | 13.10 | 13.14 | 0.15 | 1.15% | 12.84 | 13.66 | 323020 | 42507.69 | 9.43% |
| 2026-03-13 | 12.39 | 12.99 | 1.18 | 9.99% | 12.39 | 12.99 | 97710 | 12506.75 | 2.85% |
| 2026-03-12 | 12.11 | 11.81 | -0.30 | -2.48% | 11.78 | 12.16 | 51283 | 6122.33 | 1.50% |
| 2026-03-11 | 12.02 | 12.11 | 0.14 | 1.17% | 11.84 | 12.12 | 38832 | 4663.73 | 1.13% |
| 2026-03-10 | 11.75 | 11.97 | 0.23 | 1.96% | 11.75 | 11.98 | 24210 | 2873.08 | 0.71% |
| 2026-03-09 | 11.78 | 11.74 | -0.14 | -1.18% | 11.68 | 11.94 | 37169 | 4373.69 | 1.08% |
| 2026-03-06 | 11.47 | 11.88 | 0.41 | 3.57% | 11.40 | 11.95 | 34574 | 4064.03 | 1.01% |
| 2026-03-05 | 11.59 | 11.47 | 0.10 | 0.88% | 11.43 | 11.63 | 27245 | 3145.51 | 0.80% |
| 2026-03-04 | 11.65 | 11.37 | -0.29 | -2.49% | 11.33 | 11.74 | 45342 | 5204.00 | 1.32% |
| 2026-03-03 | 11.87 | 11.66 | -0.21 | -1.77% | 11.60 | 12.03 | 48318 | 5708.15 | 1.41% |
| 2026-03-02 | 12.00 | 11.87 | -0.23 | -1.90% | 11.84 | 12.12 | 39490 | 4711.98 | 1.15% |
| 2026-02-27 | 12.08 | 12.10 | 0.00 | 0.00% | 12.05 | 12.17 | 22798 | 2757.59 | 0.67% |
| 2026-02-26 | 12.10 | 12.10 | 0.04 | 0.33% | 12.01 | 12.13 | 19286 | 2328.05 | 0.56% |
| 2026-02-25 | 12.19 | 12.06 | -0.14 | -1.15% | 12.03 | 12.24 | 28377 | 3430.78 | 0.83% |
| 2026-02-24 | 11.90 | 12.20 | 0.37 | 3.13% | 11.83 | 12.22 | 37541 | 4540.59 | 1.10% |
| 2026-02-13 | 12.00 | 11.83 | -0.12 | -1.00% | 11.81 | 12.00 | 26001 | 3095.86 | 0.76% |
| 2026-02-12 | 12.09 | 11.95 | -0.11 | -0.91% | 11.88 | 12.09 | 35141 | 4208.40 | 1.03% |
| 2026-02-11 | 12.38 | 12.06 | -0.32 | -2.58% | 12.00 | 12.38 | 61147 | 7415.11 | 1.78% |
| 2026-02-10 | 12.10 | 12.38 | 0.34 | 2.82% | 11.99 | 12.45 | 51833 | 6362.24 | 1.51% |
| 2026-02-09 | 12.15 | 12.04 | -0.08 | -0.66% | 12.02 | 12.27 | 46120 | 5585.58 | 1.35% |
| 2026-02-06 | 12.00 | 12.12 | 0.07 | 0.58% | 11.96 | 12.21 | 38542 | 4665.38 | 1.12% |
| 2026-02-05 | 11.85 | 12.05 | 0.18 | 1.52% | 11.78 | 12.09 | 48643 | 5829.19 | 1.42% |
| 2026-02-04 | 11.61 | 11.87 | 0.26 | 2.24% | 11.55 | 11.95 | 50620 | 5993.18 | 1.48% |
| 2026-02-03 | 11.75 | 11.61 | -0.09 | -0.77% | 11.56 | 11.85 | 49184 | 5729.37 | 1.44% |
| 2026-02-02 | 11.89 | 11.70 | -0.23 | -1.93% | 11.70 | 12.01 | 53656 | 6362.97 | 1.57% |
| 2026-01-30 | 11.55 | 11.93 | 0.46 | 4.01% | 11.47 | 12.02 | 71511 | 8439.48 | 2.09% |
| 2026-01-29 | 11.50 | 11.47 | -0.06 | -0.52% | 11.38 | 11.63 | 40326 | 4639.07 | 1.18% |
| 2026-01-28 | 11.61 | 11.53 | -0.07 | -0.60% | 11.46 | 11.66 | 37299 | 4304.03 | 1.09% |
| 2026-01-27 | 11.75 | 11.60 | -0.18 | -1.53% | 11.45 | 11.76 | 58976 | 6812.37 | 1.72% |
| 2026-01-26 | 11.71 | 11.78 | 0.11 | 0.94% | 11.66 | 11.96 | 46466 | 5481.75 | 1.36% |
| 2026-01-23 | 11.93 | 11.67 | -0.26 | -2.18% | 11.64 | 12.00 | 55951 | 6568.60 | 1.63% |
| 2026-01-22 | 11.75 | 11.93 | 0.16 | 1.36% | 11.63 | 11.96 | 41258 | 4893.98 | 1.20% |
| 2026-01-21 | 11.70 | 11.77 | 0.12 | 1.03% | 11.61 | 11.77 | 43687 | 5104.67 | 1.28% |
| 2026-01-20 | 11.40 | 11.65 | 0.29 | 2.55% | 11.35 | 11.71 | 55162 | 6390.87 | 1.61% |
| 2026-01-19 | 11.02 | 11.36 | 0.23 | 2.07% | 11.01 | 11.38 | 43988 | 4952.37 | 1.28% |
| 2026-01-16 | 11.03 | 11.13 | 0.16 | 1.46% | 10.97 | 11.16 | 44770 | 4964.42 | 1.31% |
| 2026-01-15 | 10.95 | 10.97 | 0.00 | 0.00% | 10.88 | 11.02 | 29350 | 3220.79 | 0.86% |
| 2026-01-14 | 11.07 | 10.97 | -0.12 | -1.08% | 10.85 | 11.13 | 70301 | 7731.63 | 2.05% |
| 2026-01-13 | 11.05 | 11.09 | 0.06 | 0.54% | 11.04 | 11.28 | 57350 | 6400.59 | 1.67% |
| 2026-01-12 | 11.03 | 11.03 | 0.00 | 0.00% | 10.96 | 11.11 | 46326 | 5114.98 | 1.35% |
| 2026-01-09 | 11.14 | 11.03 | -0.14 | -1.25% | 10.97 | 11.16 | 34489 | 3805.60 | 1.01% |
| 2026-01-08 | 11.08 | 11.17 | 0.10 | 0.90% | 10.94 | 11.19 | 47530 | 5249.44 | 1.39% |
| 2026-01-07 | 11.29 | 11.07 | -0.19 | -1.69% | 11.02 | 11.29 | 43951 | 4897.02 | 1.28% |
| 2026-01-06 | 11.27 | 11.26 | 0.02 | 0.18% | 11.22 | 11.38 | 40088 | 4525.27 | 1.17% |
| 2026-01-05 | 11.24 | 11.24 | 0.01 | 0.09% | 11.21 | 11.33 | 38935 | 4383.07 | 1.14% |
| 2025-12-31 | 11.24 | 11.23 | -0.05 | -0.44% | 11.15 | 11.34 | 24997 | 2807.33 | 0.73% |
| 2025-12-30 | 11.27 | 11.28 | 0.01 | 0.09% | 11.21 | 11.42 | 29385 | 3334.51 | 0.86% |
| 2025-12-29 | 11.39 | 11.27 | -0.13 | -1.14% | 11.23 | 11.40 | 27606 | 3125.97 | 0.81% |
| 2025-12-26 | 11.41 | 11.40 | -0.01 | -0.09% | 11.30 | 11.45 | 26795 | 3048.66 | 0.78% |
| 2025-12-25 | 11.38 | 11.41 | 0.03 | 0.26% | 11.38 | 11.48 | 22748 | 2600.20 | 0.66% |
| 2025-12-24 | 11.38 | 11.38 | 0.03 | 0.26% | 11.34 | 11.47 | 33556 | 3816.10 | 0.98% |
| 2025-12-23 | 11.61 | 11.35 | -0.33 | -2.83% | 11.30 | 11.67 | 47724 | 5457.17 | 1.39% |
| 2025-12-22 | 11.83 | 11.68 | -0.14 | -1.18% | 11.65 | 11.94 | 44170 | 5187.64 | 1.29% |
| 2025-12-19 | 11.89 | 11.82 | -0.07 | -0.59% | 11.75 | 11.97 | 46393 | 5495.00 | 1.35% |
| 2025-12-18 | 11.56 | 11.89 | 0.28 | 2.41% | 11.55 | 11.93 | 44161 | 5214.53 | 1.29% |
| 2025-12-17 | 11.37 | 11.61 | 0.20 | 1.75% | 11.32 | 11.66 | 40894 | 4712.00 | 1.19% |
| 2025-12-16 | 11.46 | 11.41 | -0.05 | -0.44% | 11.35 | 11.53 | 28694 | 3278.70 | 0.84% |
| 2025-12-15 | 11.30 | 11.46 | 0.08 | 0.70% | 11.25 | 11.54 | 33344 | 3815.19 | 0.97% |
| 2025-12-12 | 11.35 | 11.38 | 0.05 | 0.44% | 11.28 | 11.63 | 44024 | 5032.10 | 1.28% |
| 2025-12-11 | 11.55 | 11.33 | -0.22 | -1.90% | 11.33 | 11.58 | 30539 | 3483.01 | 0.89% |
| 2025-12-10 | 11.48 | 11.55 | 0.07 | 0.61% | 11.43 | 11.65 | 24619 | 2842.61 | 0.72% |
| 2025-12-09 | 11.53 | 11.48 | -0.02 | -0.17% | 11.41 | 11.64 | 32048 | 3693.35 | 0.94% |
| 2025-12-08 | 11.60 | 11.50 | -0.07 | -0.61% | 11.41 | 11.63 | 33814 | 3886.50 | 0.99% |
| 2025-12-05 | 11.66 | 11.57 | -0.06 | -0.52% | 11.48 | 11.66 | 29042 | 3358.56 | 0.85% |
| 2025-12-04 | 11.62 | 11.63 | -0.02 | -0.17% | 11.50 | 11.77 | 36679 | 4269.26 | 1.07% |
| 2025-12-03 | 11.60 | 11.65 | 0.13 | 1.13% | 11.54 | 11.70 | 35375 | 4113.80 | 1.03% |
| 2025-12-02 | 11.50 | 11.52 | -0.01 | -0.09% | 11.40 | 11.68 | 37887 | 4374.01 | 1.11% |
| 2025-12-01 | 11.48 | 11.53 | 0.11 | 0.96% | 11.43 | 11.62 | 40298 | 4643.66 | 1.18% |
| 2025-11-28 | 11.33 | 11.42 | 0.04 | 0.35% | 11.23 | 11.44 | 27053 | 3069.30 | 0.79% |
| 2025-11-27 | 11.40 | 11.38 | 0.02 | 0.18% | 11.30 | 11.55 | 48869 | 5585.92 | 1.43% |
| 2025-11-26 | 11.43 | 11.36 | -0.09 | -0.79% | 11.32 | 11.53 | 34022 | 3874.87 | 0.99% |
| 2025-11-25 | 11.34 | 11.45 | 0.12 | 1.06% | 11.28 | 11.50 | 30298 | 3464.78 | 0.88% |
| 2025-11-24 | 11.42 | 11.33 | -0.04 | -0.35% | 11.27 | 11.59 | 48566 | 5536.45 | 1.42% |
上证大盘股票行情在线 K线走势图
健盛集团(603558)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
