健麾信息 (605186) - 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
2026-05-21	25.30	24.79	-0.51	-2.02%	24.53	25.80	77234	19433	5.68%
2026-05-20	25.59	25.30	-0.58	-2.24%	24.73	25.99	101245	25516	7.44%
2026-05-19	26.26	25.88	-0.60	-2.27%	25.46	27.51	144690	38076	10.64%
2026-05-18	25.80	26.48	0.85	3.32%	25.70	26.87	107291	28284	7.89%
2026-05-15	25.30	25.63	0.38	1.50%	25.11	26.37	111812	28977	8.22%
2026-05-14	24.46	25.25	0.68	2.77%	24.33	25.75	130905	32900	9.63%
2026-05-13	23.07	24.57	1.36	5.86%	23.00	25.39	193802	46793	14.25%
2026-05-12	22.72	23.21	0.82	3.66%	22.72	24.63	214906	50666	15.80%
2026-05-11	20.50	22.39	2.04	10.02%	20.35	22.39	58254	12795	4.28%
2026-05-08	19.83	20.35	0.19	0.94%	19.83	20.35	19179	3877	1.41%
2026-05-07	20.08	20.16	0.02	0.10%	20.03	20.35	24282	4898	1.79%
2026-05-06	20.15	20.14	0.19	0.95%	19.97	20.37	30035	6053	2.21%
2026-04-30	19.95	19.95	0.00	0.00%	19.63	20.17	23518	4685	1.73%
2026-04-29	19.50	19.95	-0.25	-1.24%	19.16	20.06	36999	7289	2.72%
2026-04-28	19.99	20.20	0.16	0.80%	19.81	20.38	22029	4456	1.62%
2026-04-27	19.74	20.04	0.28	1.42%	19.51	20.09	16515	3278	1.21%
2026-04-24	19.64	19.76	0.20	1.02%	19.33	19.93	17204	3382	1.27%
2026-04-23	19.71	19.56	-0.17	-0.86%	19.51	19.89	14023	2756	1.03%
2026-04-22	20.06	19.73	-0.23	-1.15%	19.63	20.06	14778	2921	1.09%
2026-04-21	20.10	19.96	-0.12	-0.60%	19.83	20.15	11960	2384	0.88%
2026-04-20	19.86	20.08	0.25	1.26%	19.70	20.29	20118	4036	1.48%
2026-04-17	19.90	19.83	0.00	0.00%	19.58	20.01	15140	2992	1.11%
2026-04-16	19.44	19.83	0.39	2.01%	19.32	19.99	17269	3396	1.27%
2026-04-15	19.47	19.44	0.07	0.36%	19.36	19.60	12727	2476	0.94%
2026-04-14	19.62	19.37	-0.12	-0.62%	19.08	19.72	13385	2585	0.98%
2026-04-13	19.47	19.49	0.02	0.10%	19.28	19.58	12355	2399	0.91%
2026-04-10	19.34	19.47	0.25	1.30%	19.30	19.72	14020	2739	1.03%
2026-04-09	19.74	19.22	-0.50	-2.54%	19.16	19.74	17024	3297	1.25%
2026-04-08	19.36	19.72	0.67	3.52%	19.31	20.00	22849	4508	1.68%
2026-04-07	18.56	19.05	0.53	2.86%	18.46	19.25	21785	4141	1.60%
2026-04-03	19.39	18.52	-0.91	-4.68%	18.50	19.48	21579	4053	1.59%
2026-04-02	19.59	19.43	-0.26	-1.32%	19.33	19.80	12980	2530	0.95%
2026-04-01	19.79	19.69	0.27	1.39%	19.47	19.92	15422	3028	1.13%
2026-03-31	19.85	19.42	-0.13	-0.66%	19.42	19.93	16300	3205	1.20%
2026-03-30	18.95	19.55	0.27	1.40%	18.95	19.59	18154	3511	1.33%
2026-03-27	18.90	19.28	0.31	1.63%	18.73	19.34	19606	3747	1.44%
2026-03-26	19.35	18.97	-0.33	-1.71%	18.87	19.57	23998	4592	1.76%
2026-03-25	19.13	19.30	0.18	0.94%	19.13	19.55	22751	4407	1.67%
2026-03-24	18.94	19.12	0.87	4.77%	18.35	19.21	28659	5382	2.11%
2026-03-23	19.33	18.25	-1.33	-6.79%	18.15	19.40	35962	6754	2.64%
2026-03-20	20.61	19.58	-1.02	-4.95%	19.55	20.82	30039	5991	2.21%
2026-03-19	21.06	20.60	-0.61	-2.88%	20.50	21.21	16211	3367	1.19%
2026-03-18	20.86	21.21	0.36	1.73%	20.65	21.23	19400	4065	1.43%
2026-03-17	21.50	20.85	-0.45	-2.11%	20.81	21.50	14855	3134	1.09%
2026-03-16	21.20	21.30	0.07	0.33%	21.04	21.41	15057	3194	1.11%
2026-03-13	21.38	21.23	-0.15	-0.70%	21.14	21.64	17218	3681	1.27%
2026-03-12	21.58	21.38	-0.27	-1.25%	21.31	21.88	20800	4487	1.53%
2026-03-11	21.96	21.65	-0.32	-1.46%	21.54	22.07	17913	3898	1.32%
2026-03-10	21.45	21.97	0.60	2.81%	21.45	21.98	19493	4260	1.43%
2026-03-09	21.24	21.37	-0.13	-0.60%	21.10	21.60	24493	5226	1.80%
2026-03-06	20.69	21.50	0.81	3.91%	20.67	21.54	20941	4439	1.54%
2026-03-05	20.79	20.69	0.25	1.22%	20.53	20.91	21090	4375	1.55%
2026-03-04	20.72	20.44	-0.28	-1.35%	20.30	20.78	23720	4869	1.74%
2026-03-03	21.53	20.72	-0.93	-4.30%	20.72	21.74	34289	7265	2.52%
2026-03-02	21.68	21.65	-0.06	-0.28%	21.16	22.00	36311	7856	2.67%
2026-02-27	21.94	21.71	-0.23	-1.05%	21.59	22.00	24455	5310	1.80%
2026-02-26	22.39	21.94	-0.29	-1.30%	21.83	22.41	25672	5652	1.89%
2026-02-25	22.18	22.23	0.05	0.23%	22.11	22.39	23537	5235	1.73%
2026-02-24	22.47	22.18	-0.03	-0.14%	21.99	22.50	25760	5704	1.89%
2026-02-13	22.17	22.21	-0.07	-0.31%	22.17	22.53	21343	4771	1.57%
2026-02-12	22.52	22.28	0.05	0.22%	22.03	22.52	27283	6092	2.01%
2026-02-11	22.53	22.23	-0.23	-1.02%	22.00	22.61	28888	6460	2.12%