健信超导 (688805) - 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	38.99	39.75	1.42	3.70%	38.60	40.33	13544	5382	4.04%
2026-08-19	40.51	38.33	-2.57	-6.28%	38.12	40.67	12997	5086	3.88%
2026-08-18	41.10	40.90	-0.14	-0.34%	39.90	41.10	10766	4362	3.21%
2026-08-17	40.38	41.04	0.68	1.68%	39.60	41.05	15964	6464	4.76%
2026-08-14	40.84	40.36	0.09	0.22%	39.80	40.85	8859	3562	2.64%
2026-08-13	41.00	40.27	-1.03	-2.49%	40.26	42.08	14669	6069	4.37%
2026-08-12	41.48	41.30	-0.49	-1.17%	41.22	42.27	11416	4751	3.40%
2026-08-11	40.62	41.79	1.19	2.93%	39.79	42.76	20064	8342	5.98%
2026-08-10	41.28	40.60	-0.74	-1.79%	40.03	41.61	11762	4788	3.51%
2026-08-07	40.51	41.34	0.72	1.77%	39.65	41.36	11758	4795	3.51%
2026-08-06	41.08	40.62	-0.85	-2.05%	40.34	41.62	9734	3986	2.90%
2026-08-05	41.00	41.47	0.87	2.14%	40.61	42.09	13698	5682	4.08%
2026-08-04	39.72	40.60	1.54	3.94%	39.28	41.20	13528	5474	4.03%
2026-08-03	39.00	39.06	-0.08	-0.20%	38.40	39.58	8614	3349	2.57%
2026-07-31	38.27	39.14	1.63	4.35%	38.27	39.79	11769	4607	3.51%
2026-07-30	39.00	37.51	-1.57	-4.02%	37.49	39.27	9842	3767	2.93%
2026-07-29	38.08	39.08	0.95	2.49%	37.90	39.54	10218	3963	3.05%
2026-07-28	39.20	38.13	-1.77	-4.44%	37.78	39.95	12887	4959	3.84%
2026-07-27	40.99	39.90	-0.26	-0.65%	39.10	40.99	15029	5966	4.48%
2026-07-24	38.25	40.16	1.83	4.77%	37.63	40.98	28484	11349	8.49%
2026-07-23	36.48	38.33	1.77	4.84%	36.02	38.54	13515	5062	4.03%
2026-07-22	36.77	36.56	-0.45	-1.22%	36.34	38.30	13364	4976	3.98%
2026-07-21	36.36	37.01	0.28	0.76%	33.51	37.21	19174	6812	5.72%
2026-07-20	39.49	36.73	-2.76	-6.99%	36.21	40.15	14356	5442	4.28%
2026-07-17	41.51	39.49	-2.53	-6.02%	37.74	41.92	24410	9686	7.28%
2026-07-16	42.09	42.02	-0.63	-1.48%	40.62	42.81	11741	4917	3.50%
2026-07-15	41.90	42.65	0.75	1.79%	41.20	43.70	15390	6578	4.59%
2026-07-14	41.58	41.90	0.32	0.77%	40.43	42.05	11601	4784	3.46%
2026-07-13	42.91	41.58	-1.02	-2.39%	41.41	43.88	10544	4444	3.14%
2026-07-10	42.48	42.60	-0.02	-0.05%	41.80	43.50	12495	5368	3.73%
2026-07-09	41.90	42.62	0.75	1.79%	40.66	42.68	14733	6127	4.39%
2026-07-08	42.67	41.87	-1.23	-2.85%	41.80	43.03	11163	4713	3.33%
2026-07-07	45.70	43.10	-2.76	-6.02%	42.94	45.70	16277	7134	4.85%
2026-07-06	44.87	45.86	0.46	1.01%	44.85	47.48	17086	7907	5.09%
2026-07-03	46.87	45.40	-0.89	-1.92%	45.26	46.87	15418	7041	4.60%
2026-07-02	47.12	46.29	-0.91	-1.93%	46.04	47.69	18423	8641	5.49%
2026-07-01	46.95	47.20	0.23	0.49%	46.07	48.25	25456	11973	7.59%
2026-06-30	43.75	46.97	2.67	6.03%	43.72	47.00	35917	16502	10.71%
2026-06-29	41.89	44.30	2.72	6.54%	41.89	44.97	33156	14480	9.89%
2026-06-26	43.52	41.58	-2.45	-5.56%	41.41	43.82	28744	12163	8.57%
2026-06-25	46.29	44.03	-2.06	-4.47%	43.50	47.50	28785	12859	8.58%
2026-06-24	45.65	46.09	-0.41	-0.88%	44.70	46.56	25164	11506	7.50%
2026-06-23	46.00	46.50	0.34	0.74%	45.50	47.67	14396	6745	4.57%
2026-06-22	47.84	46.16	-2.32	-4.79%	44.52	48.30	22555	10331	7.16%
2026-06-18	47.40	48.48	0.79	1.66%	46.51	49.28	17805	8576	5.65%
2026-06-17	47.33	47.69	-0.30	-0.63%	47.06	48.88	12299	5905	3.90%
2026-06-16	49.99	47.99	-1.47	-2.97%	47.79	49.99	15522	7510	4.92%
2026-06-15	48.60	49.46	1.63	3.41%	47.82	49.93	13647	6679	4.33%
2026-06-12	47.50	47.83	0.93	1.98%	47.18	48.74	14182	6820	4.50%
2026-06-11	45.43	46.90	0.90	1.96%	45.01	47.07	11515	5337	3.65%
2026-06-10	47.93	46.00	-2.55	-5.25%	45.66	47.96	15181	7071	4.82%
2026-06-09	48.69	48.55	0.37	0.77%	46.60	48.85	17522	8333	5.56%
2026-06-08	50.15	48.18	-3.88	-7.45%	47.00	50.97	21381	10388	6.78%
2026-06-05	54.43	52.06	-2.20	-4.05%	51.61	54.96	14384	7696	4.56%
2026-06-04	54.60	54.56	-0.84	-1.52%	54.10	55.38	11491	6263	3.65%
2026-06-03	53.58	55.40	1.82	3.40%	52.60	56.07	22462	12231	7.13%
2026-06-02	51.50	53.58	1.38	2.64%	51.50	53.60	16354	8638	5.19%
2026-06-01	52.15	52.20	-1.59	-2.96%	52.01	54.28	18298	9699	5.81%
2026-05-29	58.31	53.79	-4.52	-7.75%	53.34	58.31	41233	22742	13.08%
2026-05-28	57.43	58.31	0.02	0.03%	56.51	59.50	25874	15013	8.21%
2026-05-27	61.48	58.29	-3.14	-5.11%	57.59	61.51	35991	21384	11.42%
2026-05-26	59.40	61.43	1.43	2.38%	58.50	62.88	43903	26634	13.93%
2026-05-25	61.01	60.00	-0.66	-1.09%	57.92	61.01	52563	31317	16.68%
2026-05-22	57.07	60.66	4.44	7.90%	56.66	61.35	57704	34393	18.31%
2026-05-21	58.30	56.22	-1.16	-2.02%	55.90	59.99	58733	34212	18.63%
2026-05-20	56.33	57.38	0.07	0.12%	56.28	58.00	35436	20266	11.24%
2026-05-19	54.42	57.31	3.17	5.86%	54.37	59.49	68955	39271	21.88%
2026-05-18	51.76	54.14	2.34	4.52%	50.56	54.50	37200	19846	11.80%
2026-05-15	51.25	51.80	0.53	1.03%	50.45	52.66	21871	11304	6.94%
2026-05-14	53.40	51.27	-2.62	-4.86%	51.22	53.65	28572	14865	9.07%
2026-05-13	53.41	53.89	0.13	0.24%	52.68	54.38	32620	17420	10.35%