健信超导(688805)股票行情
健信超导(688805)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 |
|---|
| 2026-02-04 | 46.52 | 45.05 | -0.98 | -2.13% | 44.78 | 46.52 | 15395 | 6970.24 | 4.88% | 0.00 |
| 2026-02-03 | 44.50 | 46.03 | 1.76 | 3.98% | 44.50 | 46.18 | 21743 | 9862.46 | 6.90% | 15.00 |
| 2026-02-02 | 45.70 | 44.27 | -1.68 | -3.66% | 44.27 | 45.78 | 16630 | 7485.34 | 5.28% | 2.00 |
| 2026-01-30 | 46.50 | 45.95 | 0.02 | 0.04% | 44.81 | 46.50 | 17209 | 7829.04 | 5.46% | 0.00 |
| 2026-01-29 | 48.27 | 45.93 | -2.06 | -4.29% | 45.82 | 48.34 | 34828 | 16303.07 | 11.05% | 20.00 |
| 2026-01-28 | 48.48 | 47.99 | -0.35 | -0.72% | 47.72 | 48.87 | 28092 | 13537.20 | 8.91% | 24.91 |
| 2026-01-27 | 48.50 | 48.34 | -0.07 | -0.14% | 46.22 | 48.50 | 28732 | 13628.13 | 9.12% | 0.00 |
| 2026-01-26 | 49.42 | 48.41 | -1.25 | -2.52% | 47.91 | 49.50 | 32806 | 15979.75 | 10.41% | 0.00 |
| 2026-01-23 | 50.20 | 49.66 | -0.88 | -1.74% | 49.30 | 50.96 | 40659 | 20245.42 | 12.90% | 0.00 |
| 2026-01-22 | 50.50 | 50.54 | -0.11 | -0.22% | 49.50 | 50.99 | 49112 | 24649.96 | 15.58% | 0.00 |
| 2026-01-21 | 46.72 | 50.65 | 4.10 | 8.81% | 46.70 | 53.41 | 96788 | 48547.43 | 30.71% | 0.00 |
| 2026-01-20 | 46.40 | 46.55 | 0.00 | 0.00% | 46.26 | 47.15 | 29241 | 13630.26 | 9.28% | 0.00 |
| 2026-01-19 | 47.60 | 46.55 | -1.90 | -3.92% | 46.52 | 47.94 | 48493 | 22761.10 | 15.39% | 8.27 |
| 2026-01-16 | 48.67 | 48.45 | -0.29 | -0.59% | 48.11 | 49.80 | 51233 | 25104.45 | 16.25% | 5.00 |
| 2026-01-15 | 47.35 | 48.74 | 0.77 | 1.61% | 47.22 | 49.86 | 61587 | 30124.85 | 19.54% | 46.63 |
| 2026-01-14 | 47.48 | 47.97 | 0.02 | 0.04% | 46.33 | 48.08 | 66147 | 31426.92 | 20.99% | 21.00 |
| 2026-01-13 | 46.79 | 47.95 | 0.96 | 2.04% | 45.87 | 48.60 | 81868 | 38778.38 | 25.97% | 22.00 |
| 2026-01-12 | 46.60 | 46.99 | 0.54 | 1.16% | 45.00 | 47.68 | 79810 | 36681.31 | 25.32% | 0.00 |
| 2026-01-09 | 46.01 | 46.45 | 0.25 | 0.54% | 45.92 | 47.40 | 58934 | 27481.02 | 18.70% | 44.46 |
| 2026-01-08 | 46.00 | 46.20 | -0.98 | -2.08% | 45.64 | 46.86 | 65081 | 30030.92 | 20.65% | 0.00 |
| 2026-01-07 | 42.87 | 47.18 | 3.89 | 8.99% | 42.85 | 48.12 | 116729 | 53600.01 | 37.03% | 7.49 |
| 2026-01-06 | 43.50 | 43.29 | -0.50 | -1.14% | 42.70 | 44.40 | 56542 | 24512.99 | 17.94% | 33.95 |
| 2026-01-05 | 41.99 | 43.79 | 1.65 | 3.92% | 41.88 | 44.49 | 66996 | 29124.06 | 21.26% | 0.00 |
| 2025-12-31 | 42.78 | 42.14 | -0.96 | -2.23% | 41.40 | 43.76 | 57273 | 24226.25 | 18.17% | 17.00 |
| 2025-12-30 | 46.89 | 43.10 | -4.06 | -8.61% | 43.01 | 46.89 | 93143 | 41560.42 | 29.55% | 0.00 |
| 2025-12-29 | 49.99 | 47.16 | -3.69 | -7.26% | 46.88 | 49.99 | 88971 | 42594.02 | 28.23% | 2.11 |
| 2025-12-26 | 53.00 | 50.85 | -2.46 | -4.61% | 50.80 | 54.54 | 102229 | 53394.14 | 32.43% | 8.75 |
| 2025-12-25 | 52.01 | 53.31 | -4.81 | -8.28% | 49.99 | 56.50 | 142126 | 75379.74 | 45.09% | 12.00 |
| 2025-12-24 | 65.03 | 58.12 | 39.54 | 212.81% | 58.01 | 72.59 | 243483 | 160640.95 | - | 24.30 |
上证大盘股票行情在线 K线走势图
健信超导(688805)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
