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
2026-03-20	19.74	19.35	-0.39	-1.98%	19.32	19.89	14803	2888	0.96%
2026-03-19	20.05	19.74	-0.39	-1.94%	19.63	20.22	13280	2643	0.86%
2026-03-18	20.03	20.13	0.10	0.50%	19.89	20.18	11075	2218	0.72%
2026-03-17	20.25	20.03	-0.24	-1.18%	20.00	20.39	13795	2791	0.89%
2026-03-16	20.18	20.27	0.09	0.45%	20.08	20.36	12626	2550	0.82%
2026-03-13	20.00	20.18	0.08	0.40%	20.00	20.30	12466	2521	0.81%
2026-03-12	20.20	20.10	-0.09	-0.45%	20.06	20.27	9086	1830	0.59%
2026-03-11	20.22	20.19	-0.03	-0.15%	20.12	20.33	9798	1980	0.63%
2026-03-10	20.00	20.22	0.26	1.30%	20.00	20.22	14404	2901	0.93%
2026-03-09	19.95	19.96	-0.14	-0.70%	19.82	20.26	15232	3048	0.99%
2026-03-06	19.46	20.10	0.50	2.55%	19.46	20.12	17921	3560	1.16%
2026-03-05	19.60	19.60	0.23	1.19%	19.47	19.77	16285	3191	1.05%
2026-03-04	19.73	19.37	-0.55	-2.76%	19.30	19.88	20313	3974	1.31%
2026-03-03	20.01	19.92	-0.19	-0.94%	19.90	20.33	18842	3789	1.22%
2026-03-02	20.36	20.11	-0.39	-1.90%	19.91	20.60	23738	4781	1.54%
2026-02-27	20.50	20.50	-0.03	-0.15%	20.43	20.60	12448	2554	0.81%
2026-02-26	20.66	20.53	-0.17	-0.82%	20.51	20.75	14527	2987	0.94%
2026-02-25	20.76	20.70	0.06	0.29%	20.60	20.89	13817	2866	0.89%
2026-02-24	20.60	20.64	0.17	0.83%	20.45	20.69	10638	2189	0.69%
2026-02-13	20.45	20.47	-0.09	-0.44%	20.45	20.65	8517	1751	0.55%
2026-02-12	20.70	20.56	-0.11	-0.53%	20.48	20.71	11884	2448	0.77%
2026-02-11	20.72	20.67	-0.10	-0.48%	20.61	20.94	15085	3124	0.98%
2026-02-10	20.84	20.77	-0.07	-0.34%	20.71	20.91	11117	2313	0.72%
2026-02-09	20.77	20.84	0.23	1.12%	20.60	20.85	19255	4000	1.25%
2026-02-06	20.37	20.61	0.11	0.54%	20.35	20.69	15270	3145	0.99%
2026-02-05	20.42	20.50	0.09	0.44%	20.30	20.80	23426	4819	1.52%
2026-02-04	20.02	20.41	0.39	1.95%	19.95	20.41	18533	3749	1.20%
2026-02-03	19.90	20.02	0.28	1.42%	19.86	20.07	16454	3288	1.06%
2026-02-02	20.12	19.74	-0.44	-2.18%	19.73	20.31	23366	4688	1.51%
2026-01-30	20.16	20.18	-0.06	-0.30%	19.97	20.36	19318	3892	1.25%
2026-01-29	20.32	20.24	-0.03	-0.15%	20.03	20.40	19252	3892	1.25%
2026-01-28	20.57	20.27	-0.31	-1.51%	20.23	20.60	20789	4235	1.35%
2026-01-27	20.84	20.58	-0.16	-0.77%	20.10	20.85	27192	5546	1.76%
2026-01-26	20.80	20.74	-0.07	-0.34%	20.51	20.84	30284	6266	1.96%
2026-01-23	21.00	20.81	0.46	2.26%	20.60	21.15	47311	9861	3.06%
2026-01-22	20.23	20.35	0.16	0.79%	20.15	20.39	14021	2847	0.91%
2026-01-21	20.02	20.19	0.02	0.10%	19.95	20.19	13818	2779	0.89%
2026-01-20	20.11	20.17	0.02	0.10%	20.09	20.30	18525	3738	1.20%
2026-01-19	19.88	20.15	0.27	1.36%	19.78	20.19	16152	3239	1.05%
2026-01-16	20.12	19.88	-0.22	-1.09%	19.80	20.16	19927	3969	1.29%
2026-01-15	19.99	20.10	0.07	0.35%	19.89	20.11	19438	3891	1.26%
2026-01-14	20.07	20.03	-0.04	-0.20%	19.83	20.28	34557	6942	2.24%
2026-01-13	19.70	20.07	0.18	0.90%	19.70	20.25	37266	7473	2.41%
2026-01-12	19.83	19.89	0.05	0.25%	19.72	19.95	19405	3852	1.26%
2026-01-09	19.75	19.84	0.09	0.46%	19.64	19.85	17822	3524	1.15%
2026-01-08	19.55	19.75	0.20	1.02%	19.51	19.76	14204	2796	0.92%
2026-01-07	19.70	19.55	-0.15	-0.76%	19.53	19.77	13826	2717	0.89%
2026-01-06	19.62	19.70	0.08	0.41%	19.60	19.75	16352	3217	1.06%
2026-01-05	19.30	19.62	0.40	2.08%	19.30	19.64	19678	3835	1.27%
2025-12-31	19.25	19.22	-0.02	-0.10%	19.13	19.33	13114	2515	0.85%
2025-12-30	19.26	19.24	-0.10	-0.52%	19.12	19.39	12245	2355	0.79%
2025-12-29	19.50	19.34	-0.16	-0.82%	19.24	19.51	14122	2732	0.91%
2025-12-26	19.59	19.50	-0.09	-0.46%	19.40	19.83	20093	3935	1.30%
2025-12-25	19.59	19.59	0.02	0.10%	19.53	19.64	12030	2356	0.78%
2025-12-24	19.60	19.57	-0.01	-0.05%	19.46	19.62	15765	3081	1.02%
2025-12-23	19.84	19.58	-0.26	-1.31%	19.50	19.84	22517	4418	1.46%
2025-12-22	20.15	19.84	-0.34	-1.68%	19.75	20.17	24133	4791	1.56%
2025-12-19	20.16	20.18	0.01	0.05%	19.76	20.46	40046	8070	2.59%
2025-12-18	19.21	20.17	0.87	4.51%	19.16	20.58	50002	9985	3.24%
2025-12-17	19.07	19.30	0.20	1.05%	19.02	19.35	14773	2837	0.96%
2025-12-16	19.22	19.10	-0.22	-1.14%	19.08	19.33	11251	2155	0.73%
2025-12-15	19.26	19.32	0.06	0.31%	19.12	19.44	11613	2237	0.75%
2025-12-12	19.40	19.26	-0.08	-0.41%	19.18	19.42	13007	2510	0.84%