健盛集团 (603558) - 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	14.20	13.81	-0.30	-2.13%	13.62	14.39	149286	20705	4.36%
2026-03-19	13.67	14.11	0.15	1.07%	13.57	14.54	221308	31225	6.46%
2026-03-18	13.66	13.96	-0.15	-1.06%	13.14	14.00	207580	28273	6.06%
2026-03-17	13.13	14.11	0.97	7.38%	13.08	14.33	293918	40387	8.58%
2026-03-16	13.10	13.14	0.15	1.15%	12.84	13.66	323020	42507	9.43%
2026-03-13	12.39	12.99	1.18	9.99%	12.39	12.99	97710	12506	2.85%
2026-03-12	12.11	11.81	-0.30	-2.48%	11.78	12.16	51283	6122	1.50%
2026-03-11	12.02	12.11	0.14	1.17%	11.84	12.12	38832	4663	1.13%
2026-03-10	11.75	11.97	0.23	1.96%	11.75	11.98	24210	2873	0.71%
2026-03-09	11.78	11.74	-0.14	-1.18%	11.68	11.94	37169	4373	1.08%
2026-03-06	11.47	11.88	0.41	3.57%	11.40	11.95	34574	4064	1.01%
2026-03-05	11.59	11.47	0.10	0.88%	11.43	11.63	27245	3145	0.80%
2026-03-04	11.65	11.37	-0.29	-2.49%	11.33	11.74	45342	5204	1.32%
2026-03-03	11.87	11.66	-0.21	-1.77%	11.60	12.03	48318	5708	1.41%
2026-03-02	12.00	11.87	-0.23	-1.90%	11.84	12.12	39490	4711	1.15%
2026-02-27	12.08	12.10	0.00	0.00%	12.05	12.17	22798	2757	0.67%
2026-02-26	12.10	12.10	0.04	0.33%	12.01	12.13	19286	2328	0.56%
2026-02-25	12.19	12.06	-0.14	-1.15%	12.03	12.24	28377	3430	0.83%
2026-02-24	11.90	12.20	0.37	3.13%	11.83	12.22	37541	4540	1.10%
2026-02-13	12.00	11.83	-0.12	-1.00%	11.81	12.00	26001	3095	0.76%
2026-02-12	12.09	11.95	-0.11	-0.91%	11.88	12.09	35141	4208	1.03%
2026-02-11	12.38	12.06	-0.32	-2.58%	12.00	12.38	61147	7415	1.78%
2026-02-10	12.10	12.38	0.34	2.82%	11.99	12.45	51833	6362	1.51%
2026-02-09	12.15	12.04	-0.08	-0.66%	12.02	12.27	46120	5585	1.35%
2026-02-06	12.00	12.12	0.07	0.58%	11.96	12.21	38542	4665	1.12%
2026-02-05	11.85	12.05	0.18	1.52%	11.78	12.09	48643	5829	1.42%
2026-02-04	11.61	11.87	0.26	2.24%	11.55	11.95	50620	5993	1.48%
2026-02-03	11.75	11.61	-0.09	-0.77%	11.56	11.85	49184	5729	1.44%
2026-02-02	11.89	11.70	-0.23	-1.93%	11.70	12.01	53656	6362	1.57%
2026-01-30	11.55	11.93	0.46	4.01%	11.47	12.02	71511	8439	2.09%
2026-01-29	11.50	11.47	-0.06	-0.52%	11.38	11.63	40326	4639	1.18%
2026-01-28	11.61	11.53	-0.07	-0.60%	11.46	11.66	37299	4304	1.09%
2026-01-27	11.75	11.60	-0.18	-1.53%	11.45	11.76	58976	6812	1.72%
2026-01-26	11.71	11.78	0.11	0.94%	11.66	11.96	46466	5481	1.36%
2026-01-23	11.93	11.67	-0.26	-2.18%	11.64	12.00	55951	6568	1.63%
2026-01-22	11.75	11.93	0.16	1.36%	11.63	11.96	41258	4893	1.20%
2026-01-21	11.70	11.77	0.12	1.03%	11.61	11.77	43687	5104	1.28%
2026-01-20	11.40	11.65	0.29	2.55%	11.35	11.71	55162	6390	1.61%
2026-01-19	11.02	11.36	0.23	2.07%	11.01	11.38	43988	4952	1.28%
2026-01-16	11.03	11.13	0.16	1.46%	10.97	11.16	44770	4964	1.31%
2026-01-15	10.95	10.97	0.00	0.00%	10.88	11.02	29350	3220	0.86%
2026-01-14	11.07	10.97	-0.12	-1.08%	10.85	11.13	70301	7731	2.05%
2026-01-13	11.05	11.09	0.06	0.54%	11.04	11.28	57350	6400	1.67%
2026-01-12	11.03	11.03	0.00	0.00%	10.96	11.11	46326	5114	1.35%
2026-01-09	11.14	11.03	-0.14	-1.25%	10.97	11.16	34489	3805	1.01%
2026-01-08	11.08	11.17	0.10	0.90%	10.94	11.19	47530	5249	1.39%
2026-01-07	11.29	11.07	-0.19	-1.69%	11.02	11.29	43951	4897	1.28%
2026-01-06	11.27	11.26	0.02	0.18%	11.22	11.38	40088	4525	1.17%
2026-01-05	11.24	11.24	0.01	0.09%	11.21	11.33	38935	4383	1.14%
2025-12-31	11.24	11.23	-0.05	-0.44%	11.15	11.34	24997	2807	0.73%
2025-12-30	11.27	11.28	0.01	0.09%	11.21	11.42	29385	3334	0.86%
2025-12-29	11.39	11.27	-0.13	-1.14%	11.23	11.40	27606	3125	0.81%
2025-12-26	11.41	11.40	-0.01	-0.09%	11.30	11.45	26795	3048	0.78%
2025-12-25	11.38	11.41	0.03	0.26%	11.38	11.48	22748	2600	0.66%
2025-12-24	11.38	11.38	0.03	0.26%	11.34	11.47	33556	3816	0.98%
2025-12-23	11.61	11.35	-0.33	-2.83%	11.30	11.67	47724	5457	1.39%
2025-12-22	11.83	11.68	-0.14	-1.18%	11.65	11.94	44170	5187	1.29%
2025-12-19	11.89	11.82	-0.07	-0.59%	11.75	11.97	46393	5495	1.35%
2025-12-18	11.56	11.89	0.28	2.41%	11.55	11.93	44161	5214	1.29%
2025-12-17	11.37	11.61	0.20	1.75%	11.32	11.66	40894	4712	1.19%
2025-12-16	11.46	11.41	-0.05	-0.44%	11.35	11.53	28694	3278	0.84%
2025-12-15	11.30	11.46	0.08	0.70%	11.25	11.54	33344	3815	0.97%
2025-12-12	11.35	11.38	0.05	0.44%	11.28	11.63	44024	5032	1.28%