健麾信息(605186)股票行情 健麾信息股票行情 605186股票行情_爱股网
健麾信息(605186)股票行情
健麾信息(605186)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 |
|---|
| 2025-10-27 | 20.40 | 20.30 | 0.20 | 1.00% | 19.93 | 20.45 | 20451 | 4133.15 | 1.50% |
| 2025-10-24 | 20.00 | 20.10 | 0.11 | 0.55% | 19.92 | 20.24 | 14035 | 2824.29 | 1.03% |
| 2025-10-23 | 19.75 | 19.99 | 0.24 | 1.22% | 19.58 | 20.01 | 16431 | 3252.05 | 1.21% |
| 2025-10-22 | 19.80 | 19.75 | -0.02 | -0.10% | 19.71 | 19.91 | 13341 | 2642.05 | 0.98% |
| 2025-10-21 | 19.60 | 19.77 | 0.22 | 1.13% | 19.43 | 19.80 | 14010 | 2754.71 | 1.03% |
| 2025-10-20 | 19.40 | 19.55 | 0.51 | 2.68% | 19.21 | 19.55 | 17250 | 3343.23 | 1.27% |
| 2025-10-17 | 19.50 | 19.04 | -0.46 | -2.36% | 19.02 | 19.62 | 16441 | 3168.60 | 1.21% |
| 2025-10-16 | 19.68 | 19.50 | -0.25 | -1.27% | 19.42 | 19.81 | 13902 | 2723.92 | 1.02% |
| 2025-10-15 | 19.69 | 19.75 | 0.20 | 1.02% | 19.39 | 19.85 | 17603 | 3473.07 | 1.29% |
| 2025-10-14 | 19.73 | 19.55 | -0.03 | -0.15% | 19.48 | 19.93 | 20661 | 4067.68 | 1.52% |
| 2025-10-13 | 19.01 | 19.58 | -0.20 | -1.01% | 18.98 | 19.65 | 23262 | 4517.89 | 1.71% |
| 2025-10-10 | 19.85 | 19.78 | -0.08 | -0.40% | 19.74 | 20.09 | 22156 | 4397.19 | 1.63% |
| 2025-10-09 | 20.03 | 19.86 | -0.18 | -0.90% | 19.86 | 20.22 | 21921 | 4376.31 | 1.61% |
| 2025-09-30 | 20.39 | 20.04 | -0.18 | -0.89% | 20.00 | 20.40 | 18985 | 3825.55 | 1.40% |
| 2025-09-29 | 19.99 | 20.22 | 0.25 | 1.25% | 19.56 | 20.22 | 20220 | 4050.29 | 1.49% |
| 2025-09-26 | 20.08 | 19.97 | -0.19 | -0.94% | 19.86 | 20.30 | 18435 | 3696.70 | 1.36% |
| 2025-09-25 | 20.58 | 20.16 | -0.32 | -1.56% | 20.09 | 20.70 | 21941 | 4446.35 | 1.61% |
| 2025-09-24 | 20.04 | 20.48 | 0.45 | 2.25% | 19.84 | 20.54 | 19489 | 3965.48 | 1.43% |
| 2025-09-23 | 20.70 | 20.03 | -0.74 | -3.56% | 19.77 | 20.86 | 30983 | 6224.05 | 2.28% |
| 2025-09-22 | 20.51 | 20.77 | 0.26 | 1.27% | 20.51 | 21.33 | 19430 | 4051.11 | 1.43% |
| 2025-09-19 | 20.85 | 20.51 | -0.32 | -1.54% | 20.48 | 20.95 | 17668 | 3647.61 | 1.30% |
| 2025-09-18 | 21.34 | 20.83 | -0.59 | -2.75% | 20.65 | 21.62 | 32159 | 6795.65 | 2.36% |
| 2025-09-17 | 20.94 | 21.42 | 0.52 | 2.49% | 20.88 | 21.97 | 45936 | 9876.09 | 3.38% |
| 2025-09-16 | 20.89 | 20.90 | 0.12 | 0.58% | 20.65 | 20.95 | 14782 | 3080.99 | 1.09% |
| 2025-09-15 | 20.87 | 20.78 | -0.09 | -0.43% | 20.68 | 20.95 | 11377 | 2366.45 | 0.84% |
| 2025-09-12 | 21.02 | 20.87 | -0.13 | -0.62% | 20.74 | 21.10 | 19530 | 4087.66 | 1.44% |
| 2025-09-11 | 20.93 | 21.00 | 0.03 | 0.14% | 20.54 | 21.08 | 18030 | 3760.83 | 1.33% |
| 2025-09-10 | 20.58 | 20.97 | 0.27 | 1.30% | 20.58 | 21.18 | 20959 | 4389.53 | 1.54% |
| 2025-09-09 | 21.20 | 20.70 | -0.51 | -2.40% | 20.63 | 21.25 | 20515 | 4278.01 | 1.51% |
| 2025-09-08 | 20.60 | 21.21 | 0.33 | 1.58% | 20.50 | 21.26 | 27224 | 5725.17 | 2.00% |
| 2025-09-05 | 20.92 | 20.88 | 0.08 | 0.38% | 20.54 | 21.04 | 26079 | 5428.45 | 1.92% |
| 2025-09-04 | 20.84 | 20.80 | 0.03 | 0.14% | 20.50 | 21.20 | 26661 | 5573.99 | 1.96% |
| 2025-09-03 | 21.39 | 20.77 | -0.62 | -2.90% | 20.66 | 21.52 | 28221 | 5944.61 | 2.08% |
| 2025-09-02 | 21.96 | 21.39 | -0.52 | -2.37% | 21.12 | 21.97 | 26409 | 5637.57 | 1.94% |
| 2025-09-01 | 21.66 | 21.91 | 0.25 | 1.15% | 21.65 | 22.41 | 28801 | 6309.21 | 2.12% |
| 2025-08-29 | 21.99 | 21.66 | -0.21 | -0.96% | 21.52 | 22.06 | 21740 | 4718.29 | 1.60% |
| 2025-08-28 | 22.19 | 21.87 | -0.26 | -1.17% | 21.08 | 22.36 | 36326 | 7896.65 | 2.67% |
| 2025-08-27 | 22.89 | 22.13 | -0.61 | -2.68% | 22.10 | 23.16 | 38994 | 8802.75 | 2.87% |
| 2025-08-26 | 22.32 | 22.74 | 0.43 | 1.93% | 22.21 | 23.11 | 40141 | 9109.49 | 2.95% |
| 2025-08-25 | 23.14 | 22.31 | -0.69 | -3.00% | 22.23 | 23.20 | 55290 | 12488.83 | 4.07% |
| 2025-08-22 | 23.05 | 23.00 | -0.06 | -0.26% | 22.83 | 23.22 | 23243 | 5342.06 | 1.71% |
| 2025-08-21 | 23.16 | 23.06 | -0.10 | -0.43% | 22.93 | 23.29 | 17608 | 4068.45 | 1.29% |
| 2025-08-20 | 23.22 | 23.16 | -0.08 | -0.34% | 23.00 | 23.34 | 18499 | 4280.33 | 1.36% |
| 2025-08-19 | 23.13 | 23.24 | 0.11 | 0.48% | 22.92 | 23.35 | 19945 | 4624.30 | 1.47% |
| 2025-08-18 | 23.57 | 23.13 | -0.24 | -1.03% | 23.05 | 23.60 | 35733 | 8321.21 | 2.63% |
| 2025-08-15 | 23.26 | 23.37 | 0.26 | 1.13% | 23.11 | 23.54 | 25147 | 5878.29 | 1.85% |
| 2025-08-14 | 24.18 | 23.11 | -1.14 | -4.70% | 23.00 | 24.24 | 41075 | 9642.45 | 3.02% |
| 2025-08-13 | 23.84 | 24.25 | 0.49 | 2.06% | 23.46 | 24.40 | 45004 | 10822.75 | 3.31% |
| 2025-08-12 | 23.58 | 23.76 | 0.29 | 1.24% | 23.33 | 24.44 | 63441 | 15187.14 | 4.66% |
| 2025-08-11 | 22.48 | 23.47 | 1.05 | 4.68% | 22.44 | 23.67 | 48405 | 11188.78 | 3.56% |
| 2025-08-08 | 22.48 | 22.42 | -0.13 | -0.58% | 22.15 | 22.60 | 17508 | 3912.31 | 1.29% |
| 2025-08-07 | 22.75 | 22.55 | 0.02 | 0.09% | 22.41 | 23.06 | 26850 | 6091.87 | 1.97% |
| 2025-08-06 | 22.60 | 22.53 | -0.05 | -0.22% | 22.29 | 22.81 | 18609 | 4173.68 | 1.37% |
| 2025-08-05 | 22.66 | 22.58 | -0.08 | -0.35% | 22.19 | 22.80 | 19218 | 4312.61 | 1.41% |
| 2025-08-04 | 22.30 | 22.66 | 0.36 | 1.61% | 21.98 | 22.66 | 18626 | 4172.14 | 1.37% |
| 2025-08-01 | 22.07 | 22.30 | 0.33 | 1.50% | 21.97 | 22.35 | 18897 | 4190.10 | 1.39% |
| 2025-07-31 | 21.92 | 21.97 | -0.11 | -0.50% | 21.86 | 22.50 | 14248 | 3145.97 | 1.05% |
| 2025-07-30 | 22.49 | 22.08 | -0.32 | -1.43% | 21.86 | 22.52 | 16123 | 3573.66 | 1.19% |
| 2025-07-29 | 22.45 | 22.40 | -0.14 | -0.62% | 22.12 | 22.54 | 19887 | 4431.52 | 1.46% |
| 2025-07-28 | 22.58 | 22.54 | 0.06 | 0.27% | 22.35 | 22.82 | 18915 | 4269.92 | 1.39% |
| 2025-07-25 | 22.36 | 22.48 | 0.27 | 1.22% | 22.18 | 22.71 | 19218 | 4325.78 | 1.41% |
| 2025-07-24 | 22.19 | 22.21 | 0.02 | 0.09% | 22.11 | 22.60 | 16881 | 3767.21 | 1.24% |
| 2025-07-23 | 22.32 | 22.19 | -0.12 | -0.54% | 22.10 | 22.56 | 20346 | 4536.44 | 1.50% |
| 2025-07-22 | 22.79 | 22.31 | -0.48 | -2.11% | 22.24 | 22.81 | 25596 | 5759.88 | 1.88% |
| 2025-07-21 | 22.68 | 22.79 | 0.04 | 0.18% | 22.52 | 22.96 | 19650 | 4468.73 | 1.44% |
| 2025-07-18 | 22.90 | 22.75 | -0.23 | -1.00% | 22.54 | 23.19 | 24086 | 5465.58 | 1.77% |
| 2025-07-17 | 22.49 | 22.98 | 0.49 | 2.18% | 22.20 | 23.12 | 45868 | 10423.21 | 3.37% |
| 2025-07-16 | 21.90 | 22.49 | 0.64 | 2.93% | 21.78 | 22.85 | 43444 | 9762.07 | 3.19% |
| 2025-07-15 | 22.75 | 21.85 | -1.20 | -5.21% | 21.75 | 22.75 | 57491 | 12635.71 | 4.23% |
| 2025-07-14 | 22.22 | 23.05 | 0.87 | 3.92% | 22.22 | 23.15 | 51265 | 11691.33 | 3.77% |
| 2025-07-11 | 22.00 | 22.18 | 0.07 | 0.32% | 21.95 | 22.50 | 31335 | 6945.62 | 2.30% |
| 2025-07-10 | 22.08 | 22.11 | -0.02 | -0.09% | 21.90 | 23.01 | 46221 | 10368.55 | 3.40% |
| 2025-07-09 | 21.46 | 22.13 | 0.63 | 2.93% | 21.37 | 22.28 | 51579 | 11338.83 | 3.79% |
| 2025-07-08 | 20.84 | 21.50 | 0.75 | 3.61% | 20.77 | 21.70 | 39169 | 8359.06 | 2.88% |
| 2025-07-07 | 20.41 | 20.75 | 0.23 | 1.12% | 20.41 | 20.87 | 12354 | 2557.49 | 0.91% |
| 2025-07-04 | 20.77 | 20.52 | -0.27 | -1.30% | 20.46 | 20.85 | 12774 | 2631.75 | 0.94% |
| 2025-07-03 | 20.95 | 20.79 | -0.01 | -0.05% | 20.65 | 20.95 | 10711 | 2220.64 | 0.79% |
| 2025-07-02 | 20.99 | 20.80 | -0.06 | -0.29% | 20.60 | 20.99 | 15912 | 3297.51 | 1.17% |
| 2025-07-01 | 21.00 | 20.86 | -0.08 | -0.38% | 20.68 | 21.09 | 15838 | 3305.75 | 1.16% |
| 2025-06-30 | 20.55 | 20.94 | 0.41 | 2.00% | 20.40 | 20.99 | 18582 | 3855.11 | 1.37% |
上证大盘股票行情在线 K线走势图
健麾信息(605186)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
