健尔康 (603205) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	27.00	26.48	-0.53	-1.96%	26.38	27.19	7575	2022	1.83%
2026-03-19	27.40	27.01	-0.31	-1.13%	26.95	27.40	5674	1537	1.37%
2026-03-18	27.18	27.32	0.14	0.52%	27.00	27.34	4751	1291	1.15%
2026-03-17	27.28	27.18	-0.11	-0.40%	27.15	27.47	5928	1619	1.43%
2026-03-16	27.34	27.29	0.19	0.70%	27.05	27.34	4320	1175	1.05%
2026-03-13	27.09	27.10	0.00	0.00%	27.00	27.30	7487	2033	1.81%
2026-03-12	27.28	27.10	-0.06	-0.22%	27.05	27.28	4821	1308	1.17%
2026-03-11	27.33	27.16	-0.12	-0.44%	27.08	27.36	4521	1230	1.09%
2026-03-10	27.00	27.28	0.44	1.64%	26.90	27.34	4650	1263	1.12%
2026-03-09	26.95	26.84	-0.32	-1.18%	26.69	27.11	5337	1433	1.29%
2026-03-06	26.83	27.16	0.36	1.34%	26.76	27.19	5104	1380	1.23%
2026-03-05	26.80	26.80	0.12	0.45%	26.72	26.98	4074	1093	0.99%
2026-03-04	26.89	26.68	-0.22	-0.82%	26.65	27.10	5384	1443	1.30%
2026-03-03	27.40	26.90	-0.51	-1.86%	26.86	27.66	10664	2892	2.58%
2026-03-02	27.82	27.41	-0.60	-2.14%	27.30	27.93	7654	2109	1.85%
2026-02-27	27.98	28.01	0.08	0.29%	27.82	28.05	4772	1331	1.15%
2026-02-26	28.20	27.93	-0.27	-0.96%	27.91	28.20	5566	1560	1.35%
2026-02-25	27.98	28.20	0.24	0.86%	27.90	28.35	6605	1854	1.60%
2026-02-24	27.90	27.96	0.08	0.29%	27.72	28.08	5146	1434	1.24%
2026-02-13	27.80	27.88	0.06	0.22%	27.79	28.05	7212	2014	1.74%
2026-02-12	28.29	27.82	-0.50	-1.77%	27.82	28.32	12590	3525	3.05%
2026-02-11	28.49	28.32	-0.13	-0.46%	28.31	28.49	4641	1315	1.12%
2026-02-10	28.55	28.45	-0.06	-0.21%	28.42	28.56	6500	1851	1.57%
2026-02-09	28.58	28.51	0.05	0.18%	28.40	28.61	8322	2370	2.01%
2026-02-06	28.42	28.46	0.18	0.64%	28.27	28.54	8800	2504	2.13%
2026-02-05	28.40	28.28	-0.13	-0.46%	28.25	28.51	6153	1744	1.49%
2026-02-04	28.35	28.41	0.20	0.71%	28.13	28.41	5388	1525	1.30%
2026-02-03	28.19	28.21	0.14	0.50%	28.01	28.27	6207	1747	1.50%
2026-02-02	28.28	28.07	-0.25	-0.88%	28.05	28.42	6877	1943	1.66%
2026-01-30	28.23	28.32	-0.10	-0.35%	28.00	28.44	7376	2084	1.78%
2026-01-29	28.22	28.42	0.06	0.21%	28.21	28.50	8280	2345	2.00%
2026-01-28	28.80	28.36	-0.47	-1.63%	28.28	28.80	12575	3577	3.04%
2026-01-27	29.26	28.83	-0.37	-1.27%	28.56	29.38	15250	4393	3.69%
2026-01-26	28.72	29.20	0.38	1.32%	28.63	29.22	21910	6352	5.30%
2026-01-23	28.93	28.82	0.06	0.21%	28.77	28.93	12705	3661	3.07%
2026-01-22	28.52	28.76	0.19	0.67%	28.52	28.80	11769	3380	2.85%
2026-01-21	28.60	28.57	-0.03	-0.10%	28.50	28.69	8926	2552	2.16%
2026-01-20	28.43	28.60	0.17	0.60%	28.32	28.60	11006	3131	2.66%
2026-01-19	28.32	28.43	0.18	0.64%	28.16	28.43	9610	2721	2.32%
2026-01-16	28.58	28.25	-0.19	-0.67%	28.21	28.64	11747	3322	2.84%
2026-01-15	28.40	28.44	-0.08	-0.28%	28.37	28.67	11123	3169	2.69%
2026-01-14	28.40	28.52	0.07	0.25%	28.27	28.86	23875	6817	5.78%
2026-01-13	28.74	28.45	-0.17	-0.59%	28.35	28.86	23843	6821	5.77%
2026-01-12	28.64	28.62	-0.12	-0.42%	28.38	28.66	22901	6533	5.54%
2026-01-09	28.84	28.74	-0.08	-0.28%	28.68	28.90	15981	4595	3.87%
2026-01-08	28.80	28.82	0.01	0.03%	28.50	28.83	15066	4321	3.64%
2026-01-07	29.41	28.81	-0.56	-1.91%	28.80	29.54	27167	7920	6.57%
2026-01-06	29.16	29.37	0.23	0.79%	28.72	29.40	34095	9935	8.25%
2026-01-05	28.59	29.14	0.55	1.92%	28.42	29.48	24578	7101	5.95%
2025-12-31	28.70	28.59	-0.65	-2.22%	28.22	28.86	28939	8226	7.00%
2025-12-30	27.98	29.24	1.00	3.54%	27.98	31.05	81219	24225	19.65%
2025-12-29	27.37	28.24	0.89	3.25%	27.30	28.73	24037	6751	5.81%
2025-12-26	27.46	27.35	0.00	0.00%	27.18	27.46	7368	2011	1.78%
2025-12-25	27.44	27.35	0.02	0.07%	27.16	27.44	5893	1611	1.43%
2025-12-24	27.17	27.33	0.13	0.48%	27.15	27.42	4772	1302	1.15%
2025-12-23	27.58	27.20	-0.41	-1.48%	27.14	27.62	10506	2870	2.54%
2025-12-22	27.50	27.61	-0.25	-0.90%	27.38	27.74	12718	3506	3.08%
2025-12-19	28.78	27.86	-0.49	-1.73%	27.72	28.78	24438	6827	5.91%
2025-12-18	27.39	28.35	1.09	4.00%	27.21	28.47	25947	7267	6.28%
2025-12-17	26.99	27.26	0.30	1.11%	26.79	27.29	6335	1712	1.53%
2025-12-16	27.01	26.96	-0.04	-0.15%	26.93	27.22	5712	1544	1.38%
2025-12-15	27.26	27.00	-0.26	-0.95%	26.97	27.33	6831	1850	1.65%
2025-12-12	27.75	27.26	-0.68	-2.43%	27.26	27.80	13858	3804	3.35%