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
2025-04-07	37.35	34.51	-3.83	-9.99%	34.51	37.35	23899	8445	8.13%
2025-04-03	37.50	38.34	0.48	1.27%	37.30	38.35	18902	7214	6.43%
2025-04-02	37.73	37.86	-0.02	-0.05%	37.70	38.13	12008	4557	4.08%
2025-04-01	37.08	37.88	0.77	2.07%	37.08	38.13	17400	6589	5.92%
2025-03-31	36.52	37.11	-0.21	-0.56%	36.52	37.75	14471	5356	4.92%
2025-03-28	38.14	37.32	-0.72	-1.89%	37.31	38.53	16884	6398	5.74%
2025-03-27	37.59	38.04	0.40	1.06%	37.17	38.15	14700	5557	5.00%
2025-03-26	37.14	37.64	0.50	1.35%	36.99	37.73	9703	3633	3.30%
2025-03-25	37.20	37.14	0.08	0.22%	36.74	37.26	6996	2588	2.38%
2025-03-24	37.44	37.06	-0.42	-1.12%	36.52	37.50	12405	4593	4.22%
2025-03-21	38.22	37.48	-0.74	-1.94%	37.38	38.42	14357	5426	4.88%
2025-03-20	38.10	38.22	-0.03	-0.08%	38.05	38.45	8827	3379	3.00%
2025-03-19	38.42	38.25	-0.28	-0.73%	38.15	38.68	13435	5159	4.57%
2025-03-18	38.25	38.53	0.23	0.60%	38.19	38.58	15155	5822	5.16%
2025-03-17	38.75	38.30	0.08	0.21%	38.20	38.75	21241	8156	7.22%
2025-03-14	37.14	38.22	0.84	2.25%	37.10	39.09	23905	9085	8.13%
2025-03-13	37.58	37.38	-0.20	-0.53%	37.31	38.18	12621	4753	4.29%
2025-03-12	37.54	37.58	0.07	0.19%	37.45	37.64	6894	2588	2.34%
2025-03-11	37.51	37.51	-0.34	-0.90%	37.17	37.51	10863	4058	3.69%
2025-03-10	37.76	37.85	0.27	0.72%	37.56	38.20	8027	3038	2.73%
2025-03-07	37.95	37.58	-0.31	-0.82%	37.50	38.18	12014	4542	4.09%
2025-03-06	37.79	37.89	0.31	0.82%	37.41	37.92	12990	4899	4.42%
2025-03-05	38.45	37.58	-0.64	-1.67%	37.30	38.45	15217	5729	5.18%
2025-03-04	37.69	38.22	0.52	1.38%	37.43	38.49	18627	7090	6.34%
2025-03-03	37.42	37.70	0.33	0.88%	37.41	37.99	15462	5831	5.26%
2025-02-28	38.00	37.37	-0.83	-2.17%	37.23	38.41	21932	8275	7.46%
2025-02-27	36.76	38.20	1.44	3.92%	36.61	39.79	44133	16935	15.01%
2025-02-26	36.47	36.76	0.29	0.80%	36.47	36.76	9278	3402	3.16%
2025-02-25	36.79	36.47	-0.33	-0.90%	36.16	37.03	10049	3686	3.42%
2025-02-24	37.02	36.80	-0.22	-0.59%	36.65	37.17	10723	3950	3.65%
2025-02-21	37.22	37.02	-0.23	-0.62%	36.74	37.22	15259	5633	5.19%
2025-02-20	37.20	37.25	0.02	0.05%	37.18	37.78	10436	3905	3.55%
2025-02-19	37.00	37.23	0.25	0.68%	36.73	37.29	10026	3718	3.41%
2025-02-18	37.75	36.98	-1.00	-2.63%	36.98	38.19	15552	5850	5.29%
2025-02-17	37.89	37.98	0.10	0.26%	37.50	38.37	15566	5925	5.29%
2025-02-14	37.40	37.88	0.44	1.18%	37.34	38.20	16485	6247	5.61%
2025-02-13	38.00	37.44	-0.88	-2.30%	37.38	38.31	23108	8710	7.86%
2025-02-12	38.82	38.32	-0.74	-1.89%	38.10	38.84	25874	9919	8.80%
2025-02-11	37.37	39.06	1.49	3.97%	37.11	39.40	50119	19292	17.05%
2025-02-10	36.91	37.57	0.59	1.60%	36.86	37.57	20345	7590	6.92%
2025-02-07	36.81	36.98	0.18	0.49%	36.52	37.26	21215	7840	7.22%
2025-02-06	36.45	36.80	0.33	0.90%	36.12	36.80	13493	4935	4.59%
2025-02-05	36.10	36.47	0.71	1.99%	35.92	36.50	12164	4415	4.14%
2025-01-27	36.25	35.76	-0.44	-1.22%	35.74	36.57	10682	3854	3.63%
2025-01-24	36.33	36.20	0.16	0.44%	35.72	36.33	10075	3633	3.43%
2025-01-23	36.08	36.04	0.20	0.56%	36.02	36.52	15406	5598	5.24%
2025-01-22	36.40	35.84	-0.84	-2.29%	35.77	36.50	10538	3798	3.58%
2025-01-21	36.80	36.68	0.08	0.22%	35.89	36.89	14253	5179	4.85%
2025-01-20	36.30	36.60	0.50	1.39%	36.06	36.70	12562	4587	4.27%
2025-01-17	36.68	36.10	-0.57	-1.55%	36.04	36.68	10641	3857	3.62%
2025-01-16	36.45	36.67	0.23	0.63%	36.24	36.90	12891	4723	4.38%
2025-01-15	36.59	36.44	-0.28	-0.76%	36.31	36.92	12104	4414	4.12%
2025-01-14	35.81	36.72	1.11	3.12%	35.66	36.72	17082	6209	5.81%
2025-01-13	35.20	35.61	-0.05	-0.14%	35.16	35.73	9686	3435	3.29%
2025-01-10	37.80	35.66	-2.22	-5.86%	35.66	37.82	24870	9130	8.46%
2025-01-09	36.61	37.88	1.20	3.27%	36.41	38.48	29285	11010	9.96%
2025-01-08	36.16	36.68	0.33	0.91%	36.00	37.10	21440	7858	7.29%
2025-01-07	35.92	36.35	0.09	0.25%	35.50	36.40	15956	5730	5.43%
2025-01-06	35.62	36.26	0.82	2.31%	35.35	37.30	22491	8151	7.65%
2025-01-03	36.98	35.44	-1.56	-4.22%	35.33	37.14	18732	6785	6.37%
2025-01-02	38.01	37.00	-1.28	-3.34%	36.88	38.39	18966	7143	-
2024-12-31	39.38	38.28	-1.00	-2.55%	37.92	39.45	18561	7161	-
2024-12-30	39.88	39.28	-0.68	-1.70%	39.28	39.95	13351	5282	-