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 |
|---|
| 2025-04-18 | 20.50 | 20.08 | -0.26 | -1.28% | 20.05 | 21.45 | 28084 | 5742.91 | 2.00% |
| 2025-04-17 | 19.99 | 20.34 | 0.32 | 1.60% | 19.80 | 20.45 | 20150 | 4089.68 | 1.43% |
| 2025-04-16 | 20.32 | 20.02 | -0.37 | -1.81% | 19.66 | 20.35 | 21266 | 4250.59 | 1.51% |
| 2025-04-15 | 20.22 | 20.39 | 0.17 | 0.84% | 20.12 | 20.50 | 17506 | 3558.35 | 1.24% |
| 2025-04-14 | 20.15 | 20.22 | 0.22 | 1.10% | 20.02 | 20.30 | 20305 | 4097.39 | 1.44% |
| 2025-04-11 | 20.09 | 20.00 | -0.22 | -1.09% | 19.95 | 20.50 | 26983 | 5444.63 | 1.92% |
| 2025-04-10 | 19.79 | 20.22 | 0.67 | 3.43% | 19.69 | 20.56 | 34167 | 6902.97 | 2.43% |
| 2025-04-09 | 19.30 | 19.55 | -0.06 | -0.31% | 18.34 | 19.75 | 34632 | 6608.34 | 2.46% |
| 2025-04-08 | 19.50 | 19.61 | 0.30 | 1.55% | 19.00 | 19.65 | 36823 | 7137.20 | 2.62% |
| 2025-04-07 | 20.70 | 19.31 | -2.14 | -9.98% | 19.31 | 20.80 | 36975 | 7256.33 | 2.63% |
| 2025-04-03 | 21.13 | 21.45 | 0.08 | 0.37% | 21.13 | 21.63 | 17828 | 3819.88 | 1.27% |
| 2025-04-02 | 21.42 | 21.37 | -0.16 | -0.74% | 21.30 | 21.70 | 18338 | 3936.59 | 1.30% |
| 2025-04-01 | 20.98 | 21.53 | 0.51 | 2.43% | 20.90 | 21.99 | 38410 | 8301.69 | 2.73% |
| 2025-03-31 | 21.09 | 21.02 | -0.10 | -0.47% | 20.61 | 21.40 | 29670 | 6203.12 | 2.11% |
| 2025-03-28 | 21.58 | 21.12 | -0.55 | -2.54% | 21.11 | 21.92 | 26469 | 5678.60 | 1.88% |
| 2025-03-27 | 21.70 | 21.67 | -0.09 | -0.41% | 21.26 | 21.76 | 19122 | 4115.69 | 1.36% |
| 2025-03-26 | 21.70 | 21.76 | -0.04 | -0.18% | 21.63 | 21.90 | 18106 | 3945.18 | 1.29% |
| 2025-03-25 | 21.57 | 21.80 | 0.24 | 1.11% | 21.30 | 21.85 | 20999 | 4539.54 | 1.49% |
| 2025-03-24 | 21.70 | 21.56 | -0.27 | -1.24% | 21.17 | 22.10 | 31012 | 6704.53 | 2.20% |
| 2025-03-21 | 22.29 | 21.83 | -0.47 | -2.11% | 21.72 | 22.47 | 28248 | 6214.86 | 2.01% |
| 2025-03-20 | 22.62 | 22.30 | -0.27 | -1.20% | 22.26 | 22.70 | 27294 | 6132.67 | 1.94% |
| 2025-03-19 | 22.68 | 22.57 | -0.18 | -0.79% | 22.48 | 22.87 | 26107 | 5903.40 | 1.86% |
| 2025-03-18 | 22.51 | 22.75 | 0.16 | 0.71% | 22.42 | 22.94 | 37376 | 8496.99 | 2.66% |
| 2025-03-17 | 22.76 | 22.59 | -0.19 | -0.83% | 22.57 | 22.92 | 39814 | 9042.25 | 2.83% |
| 2025-03-14 | 22.46 | 22.78 | 0.35 | 1.56% | 21.90 | 22.85 | 72595 | 16257.41 | 5.16% |
| 2025-03-13 | 22.20 | 22.43 | 0.18 | 0.81% | 22.06 | 22.60 | 49614 | 11083.76 | 3.53% |
| 2025-03-12 | 22.50 | 22.25 | 0.03 | 0.14% | 22.13 | 22.57 | 45936 | 10244.82 | 3.26% |
| 2025-03-11 | 22.49 | 22.22 | -0.39 | -1.72% | 21.98 | 22.66 | 73353 | 16287.23 | 5.21% |
| 2025-03-10 | 20.64 | 22.61 | 2.06 | 10.02% | 20.64 | 22.61 | 86457 | 18848.46 | 6.14% |
| 2025-03-07 | 20.69 | 20.55 | -0.21 | -1.01% | 20.50 | 20.82 | 16700 | 3440.20 | 1.19% |
| 2025-03-06 | 20.51 | 20.76 | 0.21 | 1.02% | 20.46 | 20.81 | 21474 | 4435.92 | 1.53% |
| 2025-03-05 | 20.90 | 20.55 | -0.38 | -1.82% | 20.38 | 20.95 | 26176 | 5379.43 | 1.86% |
| 2025-03-04 | 21.02 | 20.93 | -0.06 | -0.29% | 20.72 | 21.06 | 21879 | 4566.89 | 1.55% |
| 2025-03-03 | 20.69 | 20.99 | 0.35 | 1.70% | 20.69 | 21.42 | 30989 | 6546.19 | 2.20% |
| 2025-02-28 | 21.00 | 20.64 | -0.46 | -2.18% | 20.60 | 21.17 | 22929 | 4795.97 | 1.63% |
| 2025-02-27 | 21.11 | 21.10 | -0.01 | -0.05% | 20.81 | 21.25 | 23259 | 4889.01 | 1.65% |
| 2025-02-26 | 20.99 | 21.11 | 0.21 | 1.00% | 20.91 | 21.20 | 19228 | 4043.74 | 1.37% |
| 2025-02-25 | 20.98 | 20.90 | -0.31 | -1.46% | 20.86 | 21.27 | 22939 | 4822.96 | 1.63% |
| 2025-02-24 | 21.38 | 21.21 | -0.32 | -1.49% | 21.08 | 21.60 | 27524 | 5866.63 | 1.96% |
| 2025-02-21 | 22.10 | 21.53 | -0.57 | -2.58% | 21.45 | 22.42 | 40812 | 8830.70 | 2.90% |
| 2025-02-20 | 21.72 | 22.10 | 0.28 | 1.28% | 21.69 | 22.74 | 38713 | 8623.57 | 2.75% |
| 2025-02-19 | 21.59 | 21.82 | 0.22 | 1.02% | 21.10 | 21.83 | 26857 | 5790.72 | 1.91% |
| 2025-02-18 | 23.00 | 21.60 | -1.37 | -5.96% | 21.55 | 23.04 | 52683 | 11667.48 | 3.74% |
| 2025-02-17 | 22.65 | 22.97 | 0.45 | 2.00% | 22.40 | 23.65 | 63357 | 14677.14 | 4.50% |
| 2025-02-14 | 22.10 | 22.52 | 0.24 | 1.08% | 22.09 | 22.75 | 37561 | 8444.64 | 2.67% |
| 2025-02-13 | 22.00 | 22.28 | 0.17 | 0.77% | 21.83 | 22.69 | 40479 | 8996.72 | 2.88% |
| 2025-02-12 | 21.81 | 22.11 | 0.30 | 1.38% | 21.70 | 22.36 | 28542 | 6263.74 | 2.03% |
| 2025-02-11 | 22.50 | 21.81 | -0.79 | -3.50% | 21.81 | 22.50 | 31336 | 6901.53 | 2.23% |
| 2025-02-10 | 22.10 | 22.60 | 0.42 | 1.89% | 21.95 | 22.64 | 30059 | 6724.48 | 2.14% |
| 2025-02-07 | 21.80 | 22.18 | 0.43 | 1.98% | 21.70 | 22.48 | 26455 | 5838.28 | 1.88% |
| 2025-02-06 | 21.73 | 21.75 | -0.07 | -0.32% | 21.22 | 21.81 | 25177 | 5422.54 | 1.79% |
| 2025-02-05 | 22.20 | 21.82 | -0.36 | -1.62% | 21.73 | 22.34 | 17091 | 3754.18 | 1.21% |
| 2025-01-27 | 21.81 | 22.18 | 0.35 | 1.60% | 21.81 | 22.64 | 23720 | 5297.06 | 1.69% |
| 2025-01-24 | 22.03 | 21.83 | -0.20 | -0.91% | 21.60 | 22.49 | 30088 | 6598.24 | 2.14% |
| 2025-01-23 | 21.24 | 22.03 | 0.97 | 4.61% | 21.24 | 22.18 | 38246 | 8365.52 | 2.72% |
| 2025-01-22 | 21.60 | 21.06 | -0.56 | -2.59% | 20.95 | 21.60 | 23940 | 5082.07 | 1.70% |
| 2025-01-21 | 21.84 | 21.62 | -0.22 | -1.01% | 21.23 | 21.91 | 22961 | 4960.26 | 1.63% |
| 2025-01-20 | 21.56 | 21.84 | -0.11 | -0.50% | 21.56 | 22.34 | 30923 | 6788.00 | 2.20% |
| 2025-01-17 | 21.38 | 21.95 | 0.44 | 2.05% | 21.17 | 22.06 | 32184 | 7002.73 | 2.29% |
| 2025-01-16 | 21.00 | 21.51 | 0.51 | 2.43% | 21.00 | 21.88 | 35163 | 7531.31 | 2.50% |
| 2025-01-15 | 20.92 | 21.00 | 0.12 | 0.57% | 20.67 | 21.07 | 18387 | 3835.25 | 1.31% |
| 2025-01-14 | 20.15 | 20.88 | 0.80 | 3.98% | 20.15 | 20.91 | 26471 | 5449.68 | 1.88% |
| 2025-01-13 | 19.88 | 20.08 | -0.12 | -0.59% | 19.62 | 20.25 | 20208 | 4033.77 | 1.44% |
| 2025-01-10 | 21.19 | 20.20 | -0.99 | -4.67% | 20.14 | 21.21 | 28665 | 5932.95 | 2.04% |
| 2025-01-09 | 21.20 | 21.19 | -0.06 | -0.28% | 20.98 | 21.41 | 18641 | 3952.73 | 1.32% |
| 2025-01-08 | 21.20 | 21.25 | -0.15 | -0.70% | 20.71 | 21.44 | 22135 | 4679.13 | 1.57% |
| 2025-01-07 | 21.92 | 21.40 | -0.53 | -2.42% | 20.96 | 21.92 | 33448 | 7113.70 | 2.38% |
| 2025-01-06 | 21.40 | 21.93 | 0.70 | 3.30% | 21.01 | 22.50 | 38344 | 8389.75 | 2.72% |
| 2025-01-03 | 21.91 | 21.23 | -0.72 | -3.28% | 21.22 | 22.09 | 26086 | 5640.98 | 1.85% |
| 2025-01-02 | 23.10 | 21.95 | -1.12 | -4.85% | 21.76 | 23.24 | 45436 | 10195.56 | 3.23% |
| 2024-12-31 | 23.68 | 23.07 | -0.71 | -2.99% | 23.02 | 23.87 | 23374 | 5464.00 | 1.66% |
| 2024-12-30 | 24.32 | 23.78 | -0.73 | -2.98% | 23.63 | 24.39 | 25876 | 6193.31 | 1.84% |
| 2024-12-27 | 24.35 | 24.51 | 0.12 | 0.49% | 23.75 | 24.66 | 32594 | 7877.21 | 2.32% |
| 2024-12-26 | 24.61 | 24.39 | -0.22 | -0.89% | 24.34 | 24.73 | 21414 | 5243.75 | 1.52% |
| 2024-12-25 | 25.00 | 24.61 | -0.46 | -1.83% | 24.31 | 25.08 | 19367 | 4765.93 | 1.38% |
| 2024-12-24 | 24.70 | 25.07 | 0.24 | 0.97% | 24.31 | 25.15 | 24051 | 5961.86 | 1.71% |
| 2024-12-23 | 26.07 | 24.83 | -1.26 | -4.83% | 24.82 | 26.07 | 35638 | 8966.74 | 2.53% |
| 2024-12-20 | 25.96 | 26.09 | 0.01 | 0.04% | 25.78 | 26.22 | 25491 | 6641.40 | 1.81% |
| 2024-12-19 | 25.60 | 26.08 | 0.36 | 1.40% | 25.19 | 26.37 | 33557 | 8712.69 | 2.38% |
| 2024-12-18 | 26.44 | 25.72 | -0.87 | -3.27% | 25.55 | 26.75 | 45039 | 11655.70 | 3.20% |
上证大盘股票行情在线 K线走势图
