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
2026-06-26	11.23	11.10	-0.13	-1.16%	10.93	11.26	36065	3993	1.05%
2026-06-25	11.13	11.23	0.10	0.90%	10.89	11.29	32538	3609	0.95%
2026-06-24	11.33	11.13	-0.26	-2.28%	11.12	11.42	26600	2988	0.78%
2026-06-23	11.20	11.39	0.19	1.70%	11.01	11.57	31499	3586	0.92%
2026-06-22	10.98	11.20	-0.05	-0.44%	10.93	11.33	42698	4731	1.25%
2026-06-18	11.41	11.25	-0.26	-2.26%	11.13	11.77	42649	4805	1.24%
2026-06-17	11.78	11.51	-0.34	-2.87%	11.50	11.87	25609	2970	0.75%
2026-06-16	12.15	11.85	-0.33	-2.71%	11.80	12.15	36894	4393	1.08%
2026-06-15	12.09	12.18	0.17	1.42%	11.97	12.23	43027	5212	1.26%
2026-06-12	11.75	12.01	0.36	3.09%	11.50	12.10	44631	5309	1.30%
2026-06-11	11.35	11.65	-0.02	-0.17%	11.35	11.85	32361	3743	0.94%
2026-06-10	11.67	11.67	0.03	0.26%	11.50	11.81	24136	2806	0.70%
2026-06-09	11.89	11.64	-0.07	-0.60%	11.39	11.92	38776	4515	1.13%
2026-06-08	11.78	11.71	-0.05	-0.43%	11.69	12.05	41794	4953	1.22%
2026-06-05	11.93	11.76	-0.07	-0.59%	11.68	12.05	32139	3806	0.94%
2026-06-04	11.82	11.83	0.00	0.00%	11.74	12.06	27863	3314	0.81%
2026-06-03	11.90	11.83	-0.08	-0.67%	11.60	11.93	27011	3184	0.79%
2026-06-02	11.89	11.91	0.02	0.17%	11.80	12.22	47936	5759	1.40%
2026-06-01	11.65	11.89	0.27	2.32%	11.25	11.99	60519	7117	1.77%
2026-05-29	11.27	11.62	0.36	3.20%	11.20	11.75	52452	6035	1.53%
2026-05-28	11.22	11.26	-0.02	-0.18%	11.05	11.45	35933	4048	1.05%
2026-05-27	11.54	11.28	-0.25	-2.17%	11.18	11.58	33647	3802	0.98%
2026-05-26	11.70	11.53	-0.21	-1.79%	11.41	11.71	46047	5318	1.34%
2026-05-25	11.98	11.74	-0.03	-0.25%	11.64	11.98	34910	4128	1.02%
2026-05-22	11.99	11.77	-0.12	-1.01%	11.60	11.99	54973	6479	1.60%
2026-05-21	12.11	11.89	-0.34	-2.78%	11.86	12.36	42531	5155	1.24%
2026-05-20	12.40	12.23	-0.23	-1.85%	12.21	12.46	32402	3982	0.95%
2026-05-19	12.44	12.46	0.01	0.08%	12.34	12.60	58549	7293	1.71%
2026-05-18	13.25	12.45	-0.91	-6.81%	12.02	13.29	140641	17402	4.10%
2026-05-15	13.75	13.36	-0.35	-2.55%	13.23	13.88	57714	7763	1.68%
2026-05-14	13.99	13.71	-0.27	-1.93%	13.66	14.08	54608	7559	1.59%
2026-05-13	13.88	13.98	0.13	0.94%	13.65	14.20	80702	11259	2.36%
2026-05-12	13.38	13.85	0.47	3.51%	13.31	13.92	90488	12353	2.64%
2026-05-11	13.48	13.38	0.00	0.00%	13.14	13.55	58705	7818	1.71%
2026-05-08	13.24	13.38	0.02	0.15%	13.24	13.67	49206	6598	1.44%
2026-05-07	13.27	13.36	0.07	0.53%	13.20	13.52	63988	8567	1.87%
2026-05-06	13.10	13.29	0.27	2.07%	12.76	13.43	93347	12285	2.72%
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%