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
2026-06-18	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%
2026-05-12	57.78	53.76	-2.96	-5.22%	53.74	57.80	43248	23671	13.72%
2026-05-11	54.85	56.72	1.47	2.66%	53.65	57.31	48264	27036	15.31%
2026-05-08	53.90	55.25	1.90	3.56%	53.45	55.57	48417	26555	15.36%
2026-05-07	52.36	53.35	0.99	1.89%	51.80	53.35	30677	16189	9.73%
2026-05-06	51.98	52.36	0.38	0.73%	51.12	53.16	32838	17222	10.42%
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%