健之佳(605266)股票行情
健之佳(605266)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 |
|---|
| 2025-12-12 | 19.40 | 19.26 | -0.08 | -0.41% | 19.18 | 19.42 | 13007 | 2510.35 | 0.84% |
| 2025-12-11 | 19.96 | 19.34 | -0.56 | -2.81% | 19.30 | 19.96 | 25482 | 4984.07 | 1.65% |
| 2025-12-10 | 19.95 | 19.90 | -0.05 | -0.25% | 19.81 | 20.09 | 12914 | 2573.02 | 0.84% |
| 2025-12-09 | 20.21 | 19.95 | -0.24 | -1.19% | 19.94 | 20.21 | 15544 | 3119.84 | 1.01% |
| 2025-12-08 | 20.16 | 20.19 | 0.03 | 0.15% | 20.12 | 20.38 | 14863 | 3002.41 | 0.96% |
| 2025-12-05 | 20.00 | 20.16 | 0.08 | 0.40% | 19.72 | 20.16 | 15876 | 3165.61 | 1.03% |
| 2025-12-04 | 20.33 | 20.08 | -0.20 | -0.99% | 19.96 | 20.35 | 15268 | 3075.47 | 0.99% |
| 2025-12-03 | 20.28 | 20.28 | 0.00 | 0.00% | 20.18 | 20.56 | 15388 | 3123.62 | 1.00% |
| 2025-12-02 | 20.34 | 20.28 | -0.01 | -0.05% | 20.19 | 20.39 | 15788 | 3205.86 | 1.02% |
| 2025-12-01 | 20.24 | 20.29 | 0.19 | 0.95% | 20.14 | 20.39 | 16045 | 3253.65 | 1.04% |
| 2025-11-28 | 20.09 | 20.10 | 0.01 | 0.05% | 19.86 | 20.12 | 12300 | 2459.79 | 0.80% |
| 2025-11-27 | 20.11 | 20.09 | -0.02 | -0.10% | 19.91 | 20.21 | 13959 | 2801.52 | 0.90% |
| 2025-11-26 | 20.12 | 20.11 | 0.00 | 0.00% | 20.04 | 20.52 | 23218 | 4705.11 | 1.50% |
| 2025-11-25 | 19.87 | 20.11 | 0.26 | 1.31% | 19.87 | 20.25 | 18758 | 3774.57 | 1.21% |
| 2025-11-24 | 19.70 | 19.85 | 0.19 | 0.97% | 19.70 | 20.03 | 22795 | 4529.79 | 1.47% |
| 2025-11-21 | 20.50 | 19.66 | -0.95 | -4.61% | 19.61 | 20.69 | 44513 | 8891.80 | 2.88% |
| 2025-11-20 | 20.86 | 20.61 | -0.24 | -1.15% | 20.31 | 20.98 | 25206 | 5183.62 | 1.63% |
| 2025-11-19 | 21.35 | 20.85 | -0.54 | -2.52% | 20.81 | 21.37 | 19786 | 4153.38 | 1.28% |
| 2025-11-18 | 21.49 | 21.39 | -0.17 | -0.79% | 21.28 | 21.76 | 17400 | 3720.94 | 1.13% |
| 2025-11-17 | 21.91 | 21.56 | -0.36 | -1.64% | 21.50 | 22.01 | 25768 | 5580.01 | 1.67% |
| 2025-11-14 | 21.66 | 21.92 | 0.24 | 1.11% | 21.50 | 22.30 | 39486 | 8709.67 | 2.56% |
| 2025-11-13 | 21.75 | 21.68 | -0.02 | -0.09% | 21.45 | 21.75 | 23857 | 5146.96 | 1.54% |
| 2025-11-12 | 21.50 | 21.70 | 0.27 | 1.26% | 21.40 | 22.06 | 36887 | 8031.20 | 2.39% |
| 2025-11-11 | 21.32 | 21.43 | 0.24 | 1.13% | 21.08 | 21.54 | 18755 | 4004.42 | 1.21% |
| 2025-11-10 | 20.81 | 21.19 | 0.29 | 1.39% | 20.81 | 21.30 | 19130 | 4044.56 | 1.24% |
| 2025-11-07 | 20.70 | 20.90 | 0.15 | 0.72% | 20.61 | 20.94 | 13301 | 2768.71 | 0.86% |
| 2025-11-06 | 20.77 | 20.75 | 0.00 | 0.00% | 20.54 | 20.85 | 13083 | 2703.25 | 0.85% |
| 2025-11-05 | 20.61 | 20.75 | 0.04 | 0.19% | 20.53 | 20.80 | 12108 | 2507.38 | 0.78% |
| 2025-11-04 | 20.70 | 20.71 | 0.00 | 0.00% | 20.53 | 20.90 | 19187 | 3969.67 | 1.24% |
| 2025-11-03 | 20.63 | 20.71 | 0.10 | 0.49% | 20.46 | 20.75 | 18793 | 3882.25 | 1.22% |
| 2025-10-31 | 20.32 | 20.61 | 0.20 | 0.98% | 20.31 | 20.67 | 20414 | 4190.47 | 1.32% |
| 2025-10-30 | 20.35 | 20.41 | -0.54 | -2.58% | 20.30 | 20.77 | 36342 | 7430.27 | 2.35% |
| 2025-10-29 | 21.33 | 20.95 | -0.25 | -1.18% | 20.88 | 21.39 | 16975 | 3561.91 | 1.10% |
| 2025-10-28 | 21.21 | 21.20 | -0.10 | -0.47% | 21.15 | 21.46 | 12612 | 2684.11 | 0.82% |
| 2025-10-27 | 21.20 | 21.30 | 0.18 | 0.85% | 21.02 | 21.46 | 18884 | 4015.79 | 1.22% |
| 2025-10-24 | 21.51 | 21.12 | -0.39 | -1.81% | 21.04 | 21.53 | 16374 | 3481.90 | 1.06% |
| 2025-10-23 | 21.25 | 21.51 | 0.24 | 1.13% | 21.15 | 21.53 | 18330 | 3917.04 | 1.19% |
| 2025-10-22 | 21.20 | 21.27 | 0.07 | 0.33% | 21.08 | 21.47 | 18853 | 4023.37 | 1.22% |
| 2025-10-21 | 20.93 | 21.20 | 0.27 | 1.29% | 20.85 | 21.24 | 18880 | 3983.26 | 1.22% |
| 2025-10-20 | 20.58 | 20.93 | 0.35 | 1.70% | 20.56 | 20.93 | 14384 | 2984.55 | 0.93% |
| 2025-10-17 | 20.77 | 20.58 | -0.27 | -1.29% | 20.55 | 20.93 | 14777 | 3064.96 | 0.96% |
| 2025-10-16 | 20.88 | 20.85 | 0.05 | 0.24% | 20.74 | 21.04 | 14622 | 3051.49 | 0.95% |
| 2025-10-15 | 20.55 | 20.80 | 0.25 | 1.22% | 20.49 | 20.90 | 16570 | 3445.53 | 1.07% |
| 2025-10-14 | 20.55 | 20.55 | 0.03 | 0.15% | 20.48 | 20.68 | 15515 | 3191.96 | 1.00% |
| 2025-10-13 | 20.24 | 20.52 | -0.21 | -1.01% | 20.00 | 20.61 | 19088 | 3884.30 | 1.24% |
| 2025-10-10 | 20.65 | 20.73 | 0.08 | 0.39% | 20.55 | 20.92 | 15474 | 3213.02 | 1.00% |
| 2025-10-09 | 20.50 | 20.65 | 0.08 | 0.39% | 20.29 | 20.65 | 14608 | 2989.43 | 0.95% |
| 2025-09-30 | 20.47 | 20.57 | 0.10 | 0.49% | 20.34 | 20.72 | 15001 | 3086.96 | 0.97% |
| 2025-09-29 | 20.45 | 20.47 | 0.09 | 0.44% | 20.15 | 20.48 | 17409 | 3540.23 | 1.13% |
| 2025-09-26 | 20.51 | 20.38 | -0.12 | -0.59% | 20.28 | 20.58 | 15641 | 3194.75 | 1.01% |
| 2025-09-25 | 20.86 | 20.50 | -0.36 | -1.73% | 20.46 | 21.00 | 17141 | 3534.26 | 1.11% |
| 2025-09-24 | 20.64 | 20.86 | 0.15 | 0.72% | 20.27 | 20.92 | 14574 | 3031.27 | 0.94% |
| 2025-09-23 | 20.92 | 20.71 | -0.31 | -1.47% | 20.26 | 20.99 | 23346 | 4798.55 | 1.51% |
| 2025-09-22 | 21.54 | 21.02 | -0.50 | -2.32% | 20.92 | 21.58 | 18692 | 3948.81 | 1.21% |
| 2025-09-19 | 21.52 | 21.52 | 0.00 | 0.00% | 21.12 | 21.56 | 17308 | 3695.51 | 1.12% |
| 2025-09-18 | 21.98 | 21.52 | -0.46 | -2.09% | 21.33 | 22.09 | 31304 | 6784.36 | 2.03% |
| 2025-09-17 | 21.92 | 21.98 | -0.02 | -0.09% | 21.90 | 22.14 | 16556 | 3643.00 | 1.07% |
| 2025-09-16 | 21.73 | 22.00 | 0.27 | 1.24% | 21.66 | 22.10 | 22423 | 4913.16 | 1.45% |
| 2025-09-15 | 21.82 | 21.73 | -0.09 | -0.41% | 21.64 | 21.82 | 13091 | 2842.37 | 0.85% |
| 2025-09-12 | 21.91 | 21.82 | -0.08 | -0.37% | 21.70 | 22.18 | 17690 | 3863.44 | 1.14% |
| 2025-09-11 | 21.78 | 21.90 | 0.13 | 0.60% | 21.47 | 21.92 | 19037 | 4136.66 | 1.23% |
| 2025-09-10 | 21.88 | 21.77 | -0.11 | -0.50% | 21.69 | 21.88 | 14033 | 3056.22 | 0.91% |
| 2025-09-09 | 21.96 | 21.88 | -0.08 | -0.36% | 21.70 | 22.02 | 20253 | 4423.44 | 1.31% |
| 2025-09-08 | 21.50 | 21.96 | 0.43 | 2.00% | 21.50 | 21.98 | 33316 | 7273.00 | 2.16% |
| 2025-09-05 | 21.58 | 21.53 | -0.03 | -0.14% | 21.20 | 21.58 | 20162 | 4314.90 | 1.30% |
| 2025-09-04 | 21.16 | 21.56 | 0.39 | 1.84% | 21.10 | 21.56 | 28867 | 6179.13 | 1.87% |
| 2025-09-03 | 21.51 | 21.17 | -0.31 | -1.44% | 21.13 | 21.68 | 20487 | 4387.58 | 1.33% |
| 2025-09-02 | 21.42 | 21.48 | 0.02 | 0.09% | 21.11 | 21.56 | 23145 | 4947.87 | 1.50% |
| 2025-09-01 | 21.29 | 21.46 | 0.15 | 0.70% | 21.03 | 21.55 | 30082 | 6424.26 | 1.95% |
| 2025-08-29 | 20.99 | 21.31 | 0.63 | 3.05% | 20.96 | 21.91 | 41905 | 8973.71 | 2.71% |
| 2025-08-28 | 20.88 | 20.68 | -0.25 | -1.19% | 20.24 | 21.11 | 34632 | 7156.26 | 2.24% |
| 2025-08-27 | 21.84 | 20.93 | -0.85 | -3.90% | 20.90 | 21.85 | 44949 | 9609.38 | 2.91% |
| 2025-08-26 | 21.62 | 21.78 | 0.12 | 0.55% | 21.51 | 21.85 | 28939 | 6295.72 | 1.87% |
| 2025-08-25 | 21.70 | 21.66 | 0.00 | 0.00% | 21.45 | 21.70 | 29108 | 6276.99 | 1.88% |
| 2025-08-22 | 21.85 | 21.66 | -0.19 | -0.87% | 21.45 | 21.94 | 29386 | 6352.93 | 1.90% |
| 2025-08-21 | 21.84 | 21.85 | 0.03 | 0.14% | 21.73 | 22.05 | 21751 | 4759.29 | 1.41% |
| 2025-08-20 | 21.82 | 21.82 | 0.01 | 0.05% | 21.62 | 21.86 | 19044 | 4140.22 | 1.23% |
| 2025-08-19 | 21.58 | 21.81 | 0.23 | 1.07% | 21.58 | 21.89 | 20533 | 4468.74 | 1.33% |
| 2025-08-18 | 21.57 | 21.58 | 0.05 | 0.23% | 21.42 | 21.79 | 23580 | 5099.37 | 1.53% |
| 2025-08-15 | 21.44 | 21.53 | 0.00 | 0.00% | 21.42 | 21.77 | 20923 | 4512.66 | 1.35% |
上证大盘股票行情在线 K线走势图
健之佳(605266)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
