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
2026-05-07	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%
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%