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
2026-08-20	11.97	12.07	0.09	0.75%	11.97	12.20	19560	2363	0.57%
2026-08-19	12.26	11.98	-0.22	-1.80%	11.89	12.28	38511	4643	1.12%
2026-08-18	12.03	12.20	0.11	0.91%	11.98	12.20	27104	3283	0.79%
2026-08-17	11.99	12.09	0.20	1.68%	11.76	12.11	34617	4140	1.01%
2026-08-14	11.96	11.89	-0.03	-0.25%	11.81	12.03	23724	2819	0.69%
2026-08-13	12.30	11.92	-0.44	-3.56%	11.88	12.31	73387	8842	2.14%
2026-08-12	12.80	12.36	-0.42	-3.29%	12.27	12.84	62134	7716	1.81%
2026-08-11	12.88	12.78	-0.10	-0.78%	12.76	12.98	25867	3323	0.75%
2026-08-10	12.61	12.88	0.27	2.14%	12.46	12.95	38040	4876	1.11%
2026-08-07	12.85	12.61	-0.28	-2.17%	12.48	12.87	43204	5457	1.26%
2026-08-06	12.88	12.89	0.13	1.02%	12.53	12.99	51503	6575	1.50%
2026-08-05	12.55	12.76	0.21	1.67%	12.41	12.87	45552	5781	1.33%
2026-08-04	12.96	12.55	-0.16	-1.26%	12.41	12.98	60239	7581	1.76%
2026-08-03	12.91	12.71	-0.20	-1.55%	12.68	13.05	49274	6327	1.44%
2026-07-31	12.79	12.91	-0.03	-0.23%	12.58	12.98	43130	5523	1.26%
2026-07-30	12.80	12.94	0.20	1.57%	12.61	12.94	46468	5943	1.36%
2026-07-29	12.80	12.74	-0.18	-1.39%	12.70	12.96	53176	6822	1.55%
2026-07-28	12.47	12.92	0.31	2.46%	12.47	13.06	64952	8338	1.90%
2026-07-27	12.51	12.61	0.15	1.20%	12.39	12.76	51379	6488	1.50%
2026-07-24	12.23	12.46	0.04	0.32%	12.12	12.66	54248	6730	1.58%
2026-07-23	11.85	12.42	0.55	4.63%	11.82	12.50	56411	6926	1.65%
2026-07-22	11.81	11.87	0.11	0.94%	11.50	11.91	36688	4293	1.07%
2026-07-21	11.78	11.76	0.03	0.26%	11.62	11.93	41105	4828	1.20%
2026-07-20	11.61	11.73	0.14	1.21%	11.59	11.96	39375	4626	1.15%
2026-07-17	11.82	11.59	-0.23	-1.95%	11.52	12.04	32506	3816	0.95%
2026-07-16	12.13	11.82	-0.32	-2.64%	11.79	12.19	45352	5425	1.32%
2026-07-15	11.98	12.14	0.23	1.93%	11.79	12.28	36160	4366	1.06%
2026-07-14	11.46	11.91	0.41	3.57%	11.43	11.95	31803	3741	0.93%
2026-07-13	11.58	11.50	-0.14	-1.20%	11.30	11.61	33464	3831	0.98%
2026-07-10	11.64	11.64	0.02	0.17%	11.43	11.86	43163	5005	1.26%
2026-07-09	11.75	11.62	-0.14	-1.19%	11.39	11.89	39122	4529	1.14%
2026-07-08	11.82	11.76	-0.07	-0.59%	11.62	12.00	24025	2835	0.70%
2026-07-07	12.10	11.83	-0.27	-2.23%	11.83	12.14	35646	4252	1.04%
2026-07-06	11.92	12.10	0.18	1.51%	11.82	12.20	53594	6450	1.56%
2026-07-03	11.65	11.92	0.32	2.76%	11.55	12.00	33776	3994	0.99%
2026-07-02	11.26	11.60	0.35	3.11%	11.16	11.77	40115	4644	1.17%
2026-07-01	11.07	11.25	0.16	1.44%	10.97	11.35	36531	4077	1.07%
2026-06-30	11.30	11.09	-0.23	-2.03%	10.97	11.33	29520	3277	0.86%
2026-06-29	11.13	11.32	0.22	1.98%	10.76	11.38	35457	3947	1.03%
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%