健之佳 (605266) - 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	15.33	14.86	-0.49	-3.19%	14.84	15.34	13769	2064	0.89%
2026-06-25	15.42	15.35	-0.22	-1.41%	15.12	15.57	11748	1796	0.76%
2026-06-24	16.05	15.57	-0.31	-1.95%	15.51	16.05	13491	2120	0.87%
2026-06-23	15.59	15.88	0.29	1.86%	15.36	16.19	15499	2471	1.00%
2026-06-22	15.50	15.59	-0.04	-0.26%	15.09	15.61	16699	2550	1.08%
2026-06-18	15.65	15.63	-0.12	-0.76%	15.46	15.84	17428	2724	1.13%
2026-06-17	16.03	15.75	-0.40	-2.48%	15.66	16.15	17593	2782	1.14%
2026-06-16	16.58	16.15	-0.45	-2.71%	16.00	16.62	18038	2925	1.17%
2026-06-15	16.65	16.60	-0.16	-0.95%	16.54	16.96	20686	3444	1.34%
2026-06-12	16.74	16.76	-0.37	-2.16%	16.54	16.83	27894	4656	1.80%
2026-06-11	18.23	18.35	0.01	0.05%	17.95	18.43	27532	5017	1.78%
2026-06-10	18.07	18.34	0.12	0.66%	17.81	18.35	18663	3381	1.21%
2026-06-09	18.00	18.22	0.25	1.39%	17.90	18.39	13434	2439	0.87%
2026-06-08	18.01	17.97	-0.23	-1.26%	17.66	18.28	17509	3140	1.13%
2026-06-05	17.94	18.20	0.46	2.59%	17.83	18.34	17540	3181	1.13%
2026-06-04	17.95	17.74	-0.24	-1.33%	17.66	18.10	12820	2278	0.83%
2026-06-03	18.25	17.98	-0.28	-1.53%	17.86	18.33	16654	3002	1.08%
2026-06-02	18.85	18.26	-0.60	-3.18%	18.22	18.85	16974	3131	1.10%
2026-06-01	17.88	18.86	0.82	4.55%	17.88	18.95	26289	4869	1.70%
2026-05-29	17.86	18.04	0.24	1.35%	17.79	18.12	15151	2726	0.98%
2026-05-28	18.00	17.80	-0.19	-1.06%	17.59	18.07	15090	2696	0.98%
2026-05-27	18.35	17.99	-0.39	-2.12%	17.84	18.39	20249	3645	1.31%
2026-05-26	18.59	18.38	-0.25	-1.34%	18.29	18.66	13849	2550	0.90%
2026-05-25	18.69	18.63	0.00	0.00%	18.48	18.92	16960	3172	1.10%
2026-05-22	18.78	18.63	-0.01	-0.05%	18.45	18.80	16048	2984	1.04%
2026-05-21	19.20	18.64	-0.56	-2.92%	18.63	19.40	18957	3607	1.23%
2026-05-20	19.43	19.20	-0.25	-1.29%	19.12	19.43	13245	2545	0.86%
2026-05-19	19.37	19.45	0.08	0.41%	19.18	19.62	14354	2787	0.93%
2026-05-18	19.61	19.37	-0.34	-1.73%	19.11	19.92	17597	3397	1.14%
2026-05-15	19.66	19.71	0.00	0.00%	19.60	19.98	18035	3567	1.17%
2026-05-14	19.84	19.71	-0.08	-0.40%	19.63	19.88	11949	2360	0.77%
2026-05-13	19.93	19.79	-0.10	-0.50%	19.66	20.07	16254	3219	1.05%
2026-05-12	20.39	19.89	-0.57	-2.79%	19.80	20.39	23372	4694	1.51%
2026-05-11	20.25	20.46	0.21	1.04%	20.22	20.50	18746	3819	1.21%
2026-05-08	19.93	20.25	0.32	1.61%	19.92	20.50	22064	4465	1.43%
2026-05-07	20.12	19.93	-0.31	-1.53%	19.92	20.24	16338	3276	1.06%
2026-05-06	20.04	20.24	0.18	0.90%	19.99	20.35	26088	5267	1.69%
2026-04-30	19.85	20.06	0.22	1.11%	19.70	20.22	27759	5571	1.80%
2026-04-29	19.83	19.84	0.01	0.05%	19.40	19.92	31677	6261	2.05%
2026-04-28	19.78	19.83	0.72	3.77%	19.72	20.25	50705	10105	3.28%
2026-04-27	18.88	19.11	0.25	1.33%	18.72	19.20	20319	3860	1.31%
2026-04-24	18.79	18.86	0.09	0.48%	18.53	18.94	11350	2129	0.73%
2026-04-23	18.66	18.77	-0.02	-0.11%	18.50	19.00	14529	2726	0.94%
2026-04-22	18.80	18.79	-0.02	-0.11%	18.69	18.88	8306	1561	0.54%
2026-04-21	18.85	18.81	0.01	0.05%	18.67	18.97	10821	2038	0.70%
2026-04-20	18.70	18.80	0.02	0.11%	18.49	18.87	10525	1966	0.68%
2026-04-17	19.10	18.78	-0.34	-1.78%	18.75	19.11	12044	2270	0.78%
2026-04-16	19.10	19.12	-0.04	-0.21%	18.87	19.23	11740	2232	0.76%
2026-04-15	18.93	19.16	0.30	1.59%	18.85	19.27	17706	3376	1.15%
2026-04-14	18.94	18.86	-0.03	-0.16%	18.65	19.05	10486	1968	0.68%
2026-04-13	19.11	18.89	-0.23	-1.20%	18.80	19.16	12344	2335	0.80%
2026-04-10	19.13	19.12	0.18	0.95%	18.95	19.31	13936	2668	0.90%
2026-04-09	19.25	18.94	-0.42	-2.17%	18.87	19.45	12925	2467	0.84%
2026-04-08	19.52	19.36	0.13	0.68%	19.30	19.59	15005	2912	0.97%
2026-04-07	18.83	19.23	0.36	1.91%	18.75	19.38	11839	2268	0.77%
2026-04-03	19.31	18.87	-0.52	-2.68%	18.86	19.42	12448	2367	0.81%
2026-04-02	19.32	19.39	-0.02	-0.10%	19.22	19.55	12296	2384	0.80%
2026-04-01	19.16	19.41	0.37	1.94%	19.03	19.41	11847	2282	0.77%
2026-03-31	19.26	19.04	-0.15	-0.78%	19.03	19.50	14149	2730	0.92%
2026-03-30	18.69	19.19	0.31	1.64%	18.69	19.19	13376	2543	0.87%
2026-03-27	18.51	18.88	0.29	1.56%	18.42	18.93	15709	2945	1.02%
2026-03-26	18.76	18.59	-0.15	-0.80%	18.53	19.01	15057	2823	0.97%
2026-03-25	18.75	18.74	0.09	0.48%	18.55	18.97	17016	3184	1.10%
2026-03-24	18.20	18.65	0.67	3.73%	17.99	18.69	21970	4030	1.42%
2026-03-23	19.05	17.98	-1.37	-7.08%	17.80	19.12	34547	6340	2.24%