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
2026-04-30	52.82	51.98	-1.73	-3.22%	51.70	53.99	39086	20550	12.40%
2026-04-29	49.67	53.71	3.76	7.53%	49.50	54.88	48089	25333	15.26%
2026-04-28	50.51	49.95	-1.10	-2.15%	49.22	51.40	28361	14226	9.00%
2026-04-27	54.20	51.05	-3.13	-5.78%	50.85	54.55	41039	21125	13.02%
2026-04-24	54.08	54.18	0.18	0.33%	53.07	54.84	35248	19102	11.18%
2026-04-23	54.85	54.00	-1.33	-2.40%	53.48	55.78	32695	17777	10.37%
2026-04-22	56.27	55.33	-1.50	-2.64%	54.38	56.65	46051	25393	14.61%
2026-04-21	53.68	56.83	2.72	5.03%	52.78	58.07	76859	42601	24.39%
2026-04-20	53.53	54.11	0.14	0.26%	53.05	54.97	56976	30739	18.08%
2026-04-17	53.28	53.97	0.64	1.20%	52.78	54.59	59617	31974	18.91%
2026-04-16	54.23	53.33	-3.59	-6.31%	52.60	55.70	97988	52379	31.09%
2026-04-15	49.09	56.92	9.49	20.01%	49.09	56.92	94231	51769	29.90%
2026-04-14	47.25	47.43	0.07	0.15%	47.18	48.00	20524	9752	6.51%
2026-04-13	47.94	47.36	-0.58	-1.21%	46.68	47.94	20935	9888	6.64%
2026-04-10	47.70	47.94	0.04	0.08%	47.52	48.75	24169	11620	7.67%
2026-04-09	48.18	47.90	-1.18	-2.40%	47.66	48.82	26713	12853	8.48%
2026-04-08	48.08	49.08	1.76	3.72%	47.70	49.51	40413	19690	12.82%
2026-04-07	48.55	47.32	-1.23	-2.53%	47.00	49.00	31918	15255	10.13%
2026-04-03	49.53	48.55	-1.22	-2.45%	47.84	49.98	43040	20999	13.66%
2026-04-02	45.67	49.77	4.12	9.03%	45.30	50.80	81501	39709	25.86%
2026-04-01	44.57	45.65	2.00	4.58%	44.44	45.70	20718	9360	6.57%
2026-03-31	44.96	43.65	-1.70	-3.75%	43.65	45.49	16781	7445	5.32%
2026-03-30	44.99	45.35	-0.31	-0.68%	44.86	46.20	14708	6681	4.67%
2026-03-27	43.00	45.66	2.50	5.79%	42.50	46.73	25821	11678	8.19%
2026-03-26	45.64	43.16	-1.99	-4.41%	42.93	45.64	15271	6699	4.85%
2026-03-25	44.87	45.15	0.72	1.62%	44.53	45.90	17722	8028	5.62%
2026-03-24	42.93	44.43	2.02	4.76%	42.80	44.57	19362	8435	6.14%
2026-03-23	44.19	42.41	-3.09	-6.79%	41.45	44.91	31832	13681	10.10%
2026-03-20	47.27	45.50	-1.78	-3.76%	45.40	47.52	20514	9522	6.51%
2026-03-19	48.36	47.28	-1.94	-3.94%	46.80	48.90	27427	13079	8.70%
2026-03-18	48.00	49.22	1.00	2.07%	46.39	49.73	53360	25700	16.93%
2026-03-17	47.37	48.22	0.89	1.88%	47.05	49.55	47896	23237	15.20%
2026-03-16	46.70	47.33	0.60	1.28%	45.34	47.42	19825	9213	6.29%
2026-03-13	46.54	46.73	0.23	0.49%	46.18	47.59	25380	11901	8.05%
2026-03-12	45.91	46.50	0.47	1.02%	45.67	46.96	23491	10913	7.45%
2026-03-11	46.23	46.03	-0.27	-0.58%	45.80	46.66	17890	8238	5.68%
2026-03-10	44.08	46.30	2.49	5.68%	44.08	46.45	26662	12152	8.46%
2026-03-09	44.89	43.81	-1.50	-3.31%	43.28	44.89	20823	9115	6.61%
2026-03-06	43.66	45.31	1.81	4.16%	43.48	45.95	18721	8425	5.94%
2026-03-05	43.30	43.50	0.84	1.97%	42.66	44.17	16783	7313	5.32%
2026-03-04	43.31	42.66	-1.45	-3.29%	42.65	44.10	20544	8885	6.52%
2026-03-03	46.87	44.11	-2.78	-5.93%	43.96	46.95	25951	11717	8.23%
2026-03-02	46.56	46.89	-0.28	-0.59%	46.11	47.30	23162	10819	7.35%
2026-02-27	46.92	47.17	0.27	0.58%	46.67	48.32	29709	14104	9.43%
2026-02-26	45.26	46.90	1.65	3.65%	45.26	46.92	32793	15186	10.40%
2026-02-25	45.28	45.25	-0.03	-0.07%	44.89	45.58	14288	6456	4.53%
2026-02-24	44.31	45.28	1.28	2.91%	44.11	45.30	15001	6727	4.76%
2026-02-13	44.37	44.00	-0.15	-0.34%	44.00	44.47	8961	3961	2.84%
2026-02-12	44.53	44.15	-0.39	-0.88%	44.09	44.60	10048	4451	3.19%
2026-02-11	45.24	44.54	-0.52	-1.15%	44.54	45.24	9817	4397	3.11%
2026-02-10	45.32	45.06	-0.09	-0.20%	44.83	45.34	10430	4699	3.31%
2026-02-09	44.55	45.15	1.02	2.31%	44.32	45.55	14613	6580	4.64%
2026-02-06	44.03	44.13	-0.23	-0.52%	43.80	44.57	11583	5123	3.68%
2026-02-05	45.00	44.36	-0.69	-1.53%	44.31	45.45	15700	7019	4.98%
2026-02-04	46.52	45.05	-0.98	-2.13%	44.78	46.52	15395	6970	4.88%
2026-02-03	44.50	46.03	1.76	3.98%	44.50	46.18	21743	9862	6.90%
2026-02-02	45.70	44.27	-1.68	-3.66%	44.27	45.78	16630	7485	5.28%
2026-01-30	46.50	45.95	0.02	0.04%	44.81	46.50	17209	7829	5.46%
2026-01-29	48.27	45.93	-2.06	-4.29%	45.82	48.34	34828	16303	11.05%
2026-01-28	48.48	47.99	-0.35	-0.72%	47.72	48.87	28092	13537	8.91%
2026-01-27	48.50	48.34	-0.07	-0.14%	46.22	48.50	28732	13628	9.12%
2026-01-26	49.42	48.41	-1.25	-2.52%	47.91	49.50	32806	15979	10.41%