健盛集团(603558)股票行情
健盛集团(603558)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-17 | 11.37 | 11.61 | 0.20 | 1.75% | 11.32 | 11.66 | 40894 | 4712.00 | 1.19% |
| 2025-12-16 | 11.46 | 11.41 | -0.05 | -0.44% | 11.35 | 11.53 | 28694 | 3278.70 | 0.84% |
| 2025-12-15 | 11.30 | 11.46 | 0.08 | 0.70% | 11.25 | 11.54 | 33344 | 3815.19 | 0.97% |
| 2025-12-12 | 11.35 | 11.38 | 0.05 | 0.44% | 11.28 | 11.63 | 44024 | 5032.10 | 1.28% |
| 2025-12-11 | 11.55 | 11.33 | -0.22 | -1.90% | 11.33 | 11.58 | 30539 | 3483.01 | 0.89% |
| 2025-12-10 | 11.48 | 11.55 | 0.07 | 0.61% | 11.43 | 11.65 | 24619 | 2842.61 | 0.72% |
| 2025-12-09 | 11.53 | 11.48 | -0.02 | -0.17% | 11.41 | 11.64 | 32048 | 3693.35 | 0.94% |
| 2025-12-08 | 11.60 | 11.50 | -0.07 | -0.61% | 11.41 | 11.63 | 33814 | 3886.50 | 0.99% |
| 2025-12-05 | 11.66 | 11.57 | -0.06 | -0.52% | 11.48 | 11.66 | 29042 | 3358.56 | 0.85% |
| 2025-12-04 | 11.62 | 11.63 | -0.02 | -0.17% | 11.50 | 11.77 | 36679 | 4269.26 | 1.07% |
| 2025-12-03 | 11.60 | 11.65 | 0.13 | 1.13% | 11.54 | 11.70 | 35375 | 4113.80 | 1.03% |
| 2025-12-02 | 11.50 | 11.52 | -0.01 | -0.09% | 11.40 | 11.68 | 37887 | 4374.01 | 1.11% |
| 2025-12-01 | 11.48 | 11.53 | 0.11 | 0.96% | 11.43 | 11.62 | 40298 | 4643.66 | 1.18% |
| 2025-11-28 | 11.33 | 11.42 | 0.04 | 0.35% | 11.23 | 11.44 | 27053 | 3069.30 | 0.79% |
| 2025-11-27 | 11.40 | 11.38 | 0.02 | 0.18% | 11.30 | 11.55 | 48869 | 5585.92 | 1.43% |
| 2025-11-26 | 11.43 | 11.36 | -0.09 | -0.79% | 11.32 | 11.53 | 34022 | 3874.87 | 0.99% |
| 2025-11-25 | 11.34 | 11.45 | 0.12 | 1.06% | 11.28 | 11.50 | 30298 | 3464.78 | 0.88% |
| 2025-11-24 | 11.42 | 11.33 | -0.04 | -0.35% | 11.27 | 11.59 | 48566 | 5536.45 | 1.42% |
| 2025-11-21 | 11.63 | 11.37 | -0.38 | -3.23% | 11.32 | 11.74 | 56769 | 6513.79 | 1.66% |
| 2025-11-20 | 11.76 | 11.75 | 0.00 | 0.00% | 11.60 | 11.90 | 51205 | 6010.78 | 1.49% |
| 2025-11-19 | 11.92 | 11.75 | -0.21 | -1.76% | 11.67 | 12.07 | 57921 | 6835.78 | 1.69% |
| 2025-11-18 | 12.08 | 11.96 | -0.14 | -1.16% | 11.90 | 12.11 | 48013 | 5751.16 | 1.40% |
| 2025-11-17 | 12.05 | 12.10 | 0.10 | 0.83% | 12.00 | 12.19 | 51849 | 6266.71 | 1.51% |
| 2025-11-14 | 12.19 | 12.00 | -0.22 | -1.80% | 12.00 | 12.32 | 62498 | 7570.30 | 1.82% |
| 2025-11-13 | 11.95 | 12.22 | 0.22 | 1.83% | 11.91 | 12.27 | 72497 | 8797.41 | 2.12% |
| 2025-11-12 | 11.75 | 12.00 | 0.26 | 2.21% | 11.73 | 12.09 | 85057 | 10150.79 | 2.48% |
| 2025-11-11 | 11.93 | 11.74 | -0.08 | -0.68% | 11.69 | 11.93 | 81474 | 9578.25 | 2.38% |
| 2025-11-10 | 11.99 | 11.82 | -0.01 | -0.08% | 11.70 | 11.99 | 124141 | 14700.08 | 3.62% |
| 2025-11-07 | 12.00 | 11.83 | -0.57 | -4.60% | 11.82 | 12.27 | 178944 | 21433.95 | 5.22% |
| 2025-11-06 | 12.76 | 12.40 | -0.35 | -2.75% | 12.11 | 13.50 | 261356 | 33727.79 | 7.63% |
| 2025-11-05 | 12.20 | 12.75 | 0.42 | 3.41% | 12.00 | 12.78 | 142890 | 17703.15 | 4.17% |
| 2025-11-04 | 12.01 | 12.33 | 0.25 | 2.07% | 11.92 | 12.46 | 112749 | 13762.93 | 3.29% |
| 2025-11-03 | 12.10 | 12.08 | -0.02 | -0.17% | 11.87 | 12.20 | 94682 | 11376.25 | 2.76% |
| 2025-10-31 | 11.37 | 12.10 | 0.73 | 6.42% | 11.31 | 12.25 | 121387 | 14411.00 | 3.54% |
| 2025-10-30 | 11.28 | 11.37 | 0.05 | 0.44% | 11.23 | 11.68 | 79669 | 9138.92 | 2.33% |
| 2025-10-29 | 11.38 | 11.32 | -0.20 | -1.74% | 11.10 | 11.55 | 98098 | 11082.56 | 2.86% |
| 2025-10-28 | 11.10 | 11.52 | 0.59 | 5.40% | 11.05 | 11.53 | 131639 | 14981.14 | 3.84% |
| 2025-10-27 | 10.88 | 10.93 | 0.05 | 0.46% | 10.75 | 11.01 | 50072 | 5458.55 | 1.46% |
| 2025-10-24 | 10.72 | 10.88 | 0.10 | 0.93% | 10.71 | 10.90 | 39207 | 4241.08 | 1.14% |
| 2025-10-23 | 10.63 | 10.78 | 0.19 | 1.79% | 10.57 | 10.84 | 81268 | 8700.03 | 2.37% |
| 2025-10-22 | 10.72 | 10.59 | -0.13 | -1.21% | 10.56 | 10.91 | 50865 | 5431.53 | 1.48% |
| 2025-10-21 | 10.54 | 10.72 | 0.18 | 1.71% | 10.49 | 10.74 | 47908 | 5102.37 | 1.40% |
| 2025-10-20 | 10.78 | 10.54 | -0.11 | -1.03% | 10.50 | 10.84 | 69403 | 7347.34 | 2.03% |
| 2025-10-17 | 10.49 | 10.65 | 0.16 | 1.53% | 10.40 | 10.74 | 73550 | 7803.91 | 2.15% |
| 2025-10-16 | 10.38 | 10.49 | 0.14 | 1.35% | 10.37 | 10.75 | 89316 | 9399.27 | 2.61% |
| 2025-10-15 | 10.17 | 10.35 | 0.25 | 2.48% | 10.13 | 10.36 | 62254 | 6401.39 | 1.82% |
| 2025-10-14 | 10.10 | 10.10 | 0.04 | 0.40% | 10.08 | 10.20 | 52857 | 5357.90 | 1.54% |
| 2025-10-13 | 9.95 | 10.06 | -0.14 | -1.37% | 9.87 | 10.07 | 50165 | 5010.26 | 1.46% |
| 2025-10-10 | 10.05 | 10.20 | 0.15 | 1.49% | 10.00 | 10.21 | 67438 | 6839.69 | 1.97% |
| 2025-10-09 | 9.97 | 10.05 | 0.09 | 0.90% | 9.92 | 10.11 | 62749 | 6273.00 | 1.83% |
| 2025-09-30 | 9.98 | 9.96 | 0.01 | 0.10% | 9.83 | 9.98 | 49365 | 4892.03 | 1.44% |
| 2025-09-29 | 9.78 | 9.95 | 0.19 | 1.95% | 9.67 | 9.98 | 55133 | 5446.54 | 1.61% |
| 2025-09-26 | 9.68 | 9.76 | 0.05 | 0.51% | 9.62 | 9.83 | 39899 | 3882.32 | 1.16% |
| 2025-09-25 | 9.89 | 9.71 | -0.18 | -1.82% | 9.71 | 9.90 | 58206 | 5694.74 | 1.70% |
| 2025-09-24 | 9.95 | 9.89 | -0.13 | -1.30% | 9.81 | 9.97 | 62677 | 6189.76 | 1.83% |
| 2025-09-23 | 9.86 | 10.02 | 0.16 | 1.62% | 9.70 | 10.05 | 96403 | 9488.78 | 2.81% |
| 2025-09-22 | 10.25 | 9.86 | -0.46 | -4.46% | 9.76 | 10.30 | 139695 | 13834.73 | 4.08% |
| 2025-09-19 | 10.65 | 10.32 | 0.44 | 4.45% | 10.25 | 10.68 | 240211 | 25079.30 | 7.01% |
| 2025-09-18 | 9.76 | 9.88 | 0.15 | 1.54% | 9.73 | 10.10 | 97980 | 9692.18 | 2.86% |
| 2025-09-17 | 9.75 | 9.73 | 0.05 | 0.52% | 9.67 | 9.85 | 54916 | 5355.84 | 1.60% |
| 2025-09-16 | 9.71 | 9.68 | -0.01 | -0.10% | 9.64 | 9.77 | 38627 | 3743.14 | 1.09% |
| 2025-09-15 | 9.74 | 9.69 | -0.05 | -0.51% | 9.65 | 9.76 | 30156 | 2923.60 | 0.85% |
| 2025-09-12 | 9.84 | 9.74 | -0.07 | -0.71% | 9.71 | 9.84 | 44900 | 4378.50 | 1.27% |
| 2025-09-11 | 9.75 | 9.81 | -0.01 | -0.10% | 9.67 | 9.90 | 77594 | 7605.21 | 2.20% |
| 2025-09-10 | 9.86 | 9.82 | -0.04 | -0.41% | 9.79 | 9.94 | 58128 | 5731.45 | 1.65% |
| 2025-09-09 | 9.84 | 9.86 | 0.02 | 0.20% | 9.75 | 9.94 | 73851 | 7266.31 | 2.09% |
| 2025-09-08 | 9.77 | 9.84 | 0.04 | 0.41% | 9.70 | 10.01 | 74130 | 7296.24 | 2.10% |
| 2025-09-05 | 9.88 | 9.80 | 0.12 | 1.24% | 9.70 | 9.97 | 64939 | 6366.99 | 1.84% |
| 2025-09-04 | 9.53 | 9.68 | 0.13 | 1.36% | 9.46 | 9.77 | 61705 | 5956.40 | 1.75% |
| 2025-09-03 | 9.59 | 9.55 | -0.04 | -0.42% | 9.51 | 9.67 | 44395 | 4258.92 | 1.26% |
| 2025-09-02 | 9.54 | 9.59 | 0.11 | 1.16% | 9.40 | 9.61 | 47170 | 4477.33 | 1.34% |
| 2025-09-01 | 9.70 | 9.48 | -0.20 | -2.07% | 9.43 | 9.70 | 62683 | 5974.29 | 1.77% |
| 2025-08-29 | 9.91 | 9.93 | 0.01 | 0.10% | 9.78 | 9.97 | 43714 | 4332.42 | 1.24% |
| 2025-08-28 | 9.90 | 9.92 | 0.03 | 0.30% | 9.73 | 10.05 | 46979 | 4651.38 | 1.33% |
| 2025-08-27 | 10.11 | 9.89 | -0.22 | -2.18% | 9.86 | 10.16 | 60277 | 6007.81 | 1.71% |
| 2025-08-26 | 10.00 | 10.11 | 0.14 | 1.40% | 9.99 | 10.23 | 66222 | 6689.76 | 1.88% |
| 2025-08-25 | 10.03 | 9.97 | -0.10 | -0.99% | 9.94 | 10.10 | 64373 | 6449.01 | 1.82% |
| 2025-08-22 | 9.99 | 10.07 | 0.08 | 0.80% | 9.86 | 10.15 | 74973 | 7496.68 | 2.12% |
| 2025-08-21 | 9.86 | 9.99 | 0.15 | 1.52% | 9.80 | 10.06 | 59141 | 5889.51 | 1.67% |
| 2025-08-20 | 9.75 | 9.84 | 0.09 | 0.92% | 9.70 | 9.85 | 44118 | 4317.65 | 1.25% |
上证大盘股票行情在线 K线走势图
健盛集团(603558)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
