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
2026-04-30	13.07	13.02	0.04	0.31%	12.88	13.29	55934	7309	1.63%
2026-04-29	12.87	13.32	0.27	2.07%	12.86	13.39	69220	9175	2.02%
2026-04-28	13.15	13.05	-0.10	-0.76%	12.99	13.25	52144	6827	1.52%
2026-04-27	13.33	13.15	-0.25	-1.87%	13.01	13.50	100262	13178	2.93%
2026-04-24	13.56	13.40	-0.27	-1.98%	13.35	13.93	130714	17736	3.81%
2026-04-23	14.11	13.67	-0.53	-3.73%	12.80	14.11	198099	26489	5.78%
2026-04-22	13.56	14.20	0.51	3.73%	13.55	14.27	96705	13482	2.82%
2026-04-21	13.52	13.69	0.16	1.18%	13.39	13.78	59345	8055	1.73%
2026-04-20	13.73	13.53	-0.19	-1.38%	13.32	13.73	63006	8493	1.84%
2026-04-17	13.79	13.72	-0.06	-0.44%	13.71	14.19	84681	11803	2.47%
2026-04-16	13.38	13.78	0.46	3.45%	13.35	13.89	107966	14799	3.15%
2026-04-15	13.58	13.32	-0.20	-1.48%	13.29	13.58	54036	7229	1.58%
2026-04-14	13.66	13.52	-0.14	-1.02%	13.40	13.72	54956	7444	1.60%
2026-04-13	13.42	13.66	0.23	1.71%	13.33	13.84	88488	12067	2.58%
2026-04-10	14.10	13.43	-0.41	-2.96%	13.35	14.10	121432	16436	3.54%
2026-04-09	13.95	13.84	0.10	0.73%	13.81	14.38	122402	17276	3.57%
2026-04-08	13.76	13.74	0.25	1.85%	13.43	13.80	80848	11049	2.36%
2026-04-07	13.17	13.49	0.42	3.21%	13.13	13.56	92607	12424	2.70%
2026-04-03	13.81	13.07	-0.73	-5.29%	13.04	13.85	105906	14025	3.09%
2026-04-02	14.14	13.80	-0.53	-3.70%	13.67	14.21	111434	15471	3.25%
2026-04-01	14.60	14.33	-0.45	-3.04%	14.12	14.86	146835	21070	4.29%
2026-03-31	14.09	14.78	0.67	4.75%	14.00	14.91	167166	24454	4.88%
2026-03-30	13.58	14.11	0.28	2.02%	13.48	14.20	111068	15547	3.24%
2026-03-27	13.75	13.83	-0.37	-2.61%	13.63	14.10	132505	18360	3.87%
2026-03-26	14.83	14.20	-1.20	-7.79%	14.20	14.93	188285	27472	5.50%
2026-03-25	14.20	15.40	1.15	8.07%	14.06	15.64	252752	37005	7.38%
2026-03-24	13.90	14.25	0.47	3.41%	13.80	14.77	193905	27572	5.66%
2026-03-23	13.53	13.78	-0.03	-0.22%	13.21	14.20	147451	20349	4.30%
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%