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
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%
2025-12-11	27.59	27.94	0.35	1.27%	27.16	28.18	18962	5229	4.59%
2025-12-10	27.57	27.59	0.00	0.00%	27.33	27.62	6093	1674	1.47%
2025-12-09	27.80	27.59	-0.28	-1.00%	27.56	27.98	6830	1895	1.65%
2025-12-08	27.92	27.87	-0.05	-0.18%	27.80	28.07	7094	1981	1.72%
2025-12-05	27.85	27.92	-0.06	-0.21%	27.44	28.18	11972	3325	2.90%
2025-12-04	28.36	27.98	-0.35	-1.24%	27.92	28.43	8487	2383	2.05%
2025-12-03	28.50	28.33	-0.17	-0.60%	28.25	28.68	7324	2081	1.77%
2025-12-02	28.99	28.50	-0.15	-0.52%	28.50	29.12	11992	3450	2.90%
2025-12-01	28.88	28.65	0.17	0.60%	28.53	29.08	17676	5087	4.28%
2025-11-28	28.48	28.48	0.00	0.00%	28.33	28.70	13632	3885	3.30%
2025-11-27	28.11	28.48	0.37	1.32%	27.94	28.55	19045	5409	4.61%
2025-11-26	27.71	28.11	0.30	1.08%	27.71	28.15	14811	4148	3.58%
2025-11-25	27.30	27.81	0.48	1.76%	27.30	27.85	12400	3421	3.00%
2025-11-24	27.06	27.33	0.63	2.36%	26.36	27.45	13063	3510	3.16%
2025-11-21	27.92	26.70	-1.16	-4.16%	26.66	27.94	14190	3863	3.43%
2025-11-20	27.87	27.86	0.07	0.25%	27.70	28.15	7193	2002	1.74%
2025-11-19	28.14	27.79	-0.35	-1.24%	27.74	28.21	11600	3233	2.81%
2025-11-18	28.28	28.14	-0.24	-0.85%	28.08	28.44	9956	2808	2.41%
2025-11-17	28.65	28.38	-0.29	-1.01%	28.30	28.76	11040	3137	2.67%
2025-11-14	28.50	28.67	0.08	0.28%	28.48	29.03	18204	5242	4.40%
2025-11-13	28.64	28.59	0.04	0.14%	28.38	28.64	11417	3254	2.76%
2025-11-12	28.71	28.55	-0.06	-0.21%	28.47	28.71	8589	2454	2.08%
2025-11-11	28.70	28.61	0.03	0.10%	28.55	28.70	8014	2292	1.94%
2025-11-10	28.50	28.58	0.25	0.88%	28.27	28.59	10291	2932	2.49%
2025-11-07	28.10	28.33	0.19	0.68%	28.09	28.46	10506	2978	2.54%
2025-11-06	28.25	28.14	-0.11	-0.39%	28.07	28.25	7698	2167	1.97%
2025-11-05	28.22	28.25	0.09	0.32%	28.00	28.35	7422	2098	1.90%
2025-11-04	28.51	28.16	-0.24	-0.85%	28.09	28.59	11149	3154	2.86%
2025-11-03	28.33	28.40	0.08	0.28%	28.25	28.48	5150	1460	1.32%
2025-10-31	28.10	28.32	0.17	0.60%	28.10	28.40	8034	2271	2.06%
2025-10-30	28.38	28.15	-0.15	-0.53%	28.11	28.40	8426	2376	2.16%
2025-10-29	28.71	28.30	-0.25	-0.88%	28.28	28.71	9746	2765	2.50%
2025-10-28	28.67	28.55	-0.11	-0.38%	28.51	28.75	6097	1745	1.56%
2025-10-27	28.82	28.66	0.01	0.03%	28.56	28.82	8077	2314	2.07%
2025-10-24	28.56	28.65	0.09	0.32%	28.45	28.75	10413	2981	2.67%
2025-10-23	28.54	28.56	0.02	0.07%	28.35	28.68	9021	2568	2.31%
2025-10-22	28.50	28.54	-0.34	-1.18%	28.33	28.80	14099	4028	3.62%
2025-10-21	28.05	28.88	0.88	3.14%	27.90	29.36	19229	5496	4.93%
2025-10-20	27.83	28.00	0.17	0.61%	27.83	28.10	6196	1732	1.59%
2025-10-17	28.21	27.83	-0.41	-1.45%	27.83	28.46	8111	2279	2.08%
2025-10-16	28.40	28.24	-0.10	-0.35%	28.21	28.66	8245	2342	2.11%
2025-10-15	28.25	28.34	0.17	0.60%	28.08	28.34	7021	1983	1.80%
2025-10-14	28.23	28.17	-0.06	-0.21%	28.08	28.46	9240	2611	2.37%
2025-10-13	27.98	28.23	-0.21	-0.74%	27.77	28.29	8328	2335	2.14%
2025-10-10	28.56	28.44	-0.13	-0.46%	28.40	28.69	7934	2263	2.03%
2025-10-09	28.30	28.57	0.39	1.38%	28.10	28.84	12292	3490	3.15%
2025-09-30	28.21	28.18	-0.03	-0.11%	28.13	28.32	8205	2314	2.10%
2025-09-29	28.06	28.21	-0.09	-0.32%	27.84	28.29	7807	2190	2.00%
2025-09-26	28.20	28.30	0.01	0.04%	28.05	28.49	7793	2200	2.00%
2025-09-25	28.30	28.29	-0.13	-0.46%	28.21	28.55	8641	2450	2.22%
2025-09-24	28.25	28.42	0.32	1.14%	28.08	28.49	9662	2737	2.48%
2025-09-23	28.90	28.10	-0.83	-2.87%	27.69	28.92	20924	5885	5.37%
2025-09-22	29.11	28.93	-0.18	-0.62%	28.84	29.39	9888	2875	2.54%
2025-09-19	28.90	29.11	-0.17	-0.58%	28.88	29.51	11452	3330	2.94%
2025-09-18	29.70	29.28	-0.43	-1.45%	29.20	29.80	16560	4894	4.25%
2025-09-17	29.88	29.71	-0.16	-0.54%	29.68	29.88	11189	3326	2.87%
2025-09-16	29.79	29.87	0.16	0.54%	29.60	29.93	12202	3627	3.13%
2025-09-15	29.80	29.71	0.10	0.34%	29.50	29.80	9209	2727	2.36%
2025-09-12	29.95	29.61	-0.18	-0.60%	29.59	29.95	11858	3521	3.04%
2025-09-11	29.69	29.79	0.10	0.34%	29.43	29.81	11653	3455	2.99%
2025-09-10	29.84	29.69	-0.04	-0.13%	29.50	29.88	10561	3135	2.71%
2025-09-09	30.00	29.73	-0.39	-1.29%	29.66	30.14	13927	4157	3.57%
2025-09-08	29.91	30.12	0.21	0.70%	29.66	30.14	14114	4238	3.62%