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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-19 | 9.60 | 9.75 | 0.14 | 1.46% | 9.56 | 9.75 | 41571 | 4025.38 | 1.18% |
| 2025-08-18 | 9.67 | 9.61 | -0.04 | -0.41% | 9.57 | 9.71 | 45226 | 4357.35 | 1.28% |
| 2025-08-15 | 9.62 | 9.65 | 0.08 | 0.84% | 9.58 | 9.70 | 31841 | 3072.26 | 0.90% |
| 2025-08-14 | 9.71 | 9.57 | -0.12 | -1.24% | 9.56 | 9.74 | 36336 | 3503.13 | 1.03% |
| 2025-08-13 | 9.82 | 9.69 | -0.07 | -0.72% | 9.66 | 9.83 | 31801 | 3088.24 | 0.90% |
| 2025-08-12 | 9.78 | 9.76 | -0.01 | -0.10% | 9.75 | 9.86 | 28534 | 2797.87 | 0.81% |
| 2025-08-11 | 9.77 | 9.77 | 0.04 | 0.41% | 9.65 | 9.81 | 60655 | 5914.32 | 1.72% |
| 2025-08-08 | 9.77 | 9.73 | 0.09 | 0.93% | 9.58 | 9.79 | 46714 | 4518.87 | 1.32% |
| 2025-08-07 | 9.61 | 9.64 | 0.04 | 0.42% | 9.57 | 9.68 | 31222 | 3007.96 | 0.88% |
| 2025-08-06 | 9.53 | 9.60 | 0.08 | 0.84% | 9.48 | 9.62 | 35932 | 3437.35 | 1.02% |
| 2025-08-05 | 9.42 | 9.52 | 0.12 | 1.28% | 9.38 | 9.54 | 33472 | 3178.97 | 0.95% |
| 2025-08-04 | 9.34 | 9.40 | 0.04 | 0.43% | 9.29 | 9.43 | 28764 | 2697.32 | 0.81% |
| 2025-08-01 | 9.29 | 9.36 | 0.12 | 1.30% | 9.24 | 9.44 | 46874 | 4387.24 | 1.33% |
| 2025-07-31 | 9.62 | 9.24 | -0.38 | -3.95% | 9.23 | 9.64 | 69837 | 6563.92 | 1.98% |
| 2025-07-30 | 9.48 | 9.62 | 0.13 | 1.37% | 9.46 | 9.63 | 38120 | 3644.59 | 1.08% |
| 2025-07-29 | 9.57 | 9.49 | -0.04 | -0.42% | 9.42 | 9.62 | 43777 | 4161.03 | 1.24% |
| 2025-07-28 | 9.62 | 9.53 | -0.09 | -0.94% | 9.52 | 9.70 | 32311 | 3093.78 | 0.91% |
| 2025-07-25 | 9.51 | 9.62 | 0.11 | 1.16% | 9.51 | 9.68 | 41124 | 3956.26 | 1.16% |
| 2025-07-24 | 9.42 | 9.51 | 0.08 | 0.85% | 9.42 | 9.54 | 26437 | 2510.78 | 0.75% |
| 2025-07-23 | 9.52 | 9.43 | -0.04 | -0.42% | 9.42 | 9.52 | 34672 | 3284.34 | 0.98% |
| 2025-07-22 | 9.44 | 9.47 | 0.02 | 0.21% | 9.41 | 9.49 | 43239 | 4089.86 | 1.22% |
| 2025-07-21 | 9.30 | 9.45 | 0.12 | 1.29% | 9.29 | 9.45 | 37352 | 3512.68 | 1.06% |
| 2025-07-18 | 9.37 | 9.33 | -0.04 | -0.43% | 9.26 | 9.41 | 27463 | 2555.82 | 0.78% |
| 2025-07-17 | 9.47 | 9.37 | -0.06 | -0.64% | 9.35 | 9.47 | 28477 | 2673.76 | 0.81% |
| 2025-07-16 | 9.36 | 9.43 | 0.10 | 1.07% | 9.29 | 9.45 | 24738 | 2328.03 | 0.70% |
| 2025-07-15 | 9.41 | 9.33 | -0.10 | -1.06% | 9.29 | 9.45 | 25060 | 2343.92 | 0.71% |
| 2025-07-14 | 9.33 | 9.43 | 0.10 | 1.07% | 9.33 | 9.46 | 27683 | 2606.33 | 0.78% |
| 2025-07-11 | 9.33 | 9.33 | 0.00 | 0.00% | 9.30 | 9.36 | 30007 | 2800.25 | 0.85% |
| 2025-07-10 | 9.32 | 9.33 | 0.01 | 0.11% | 9.25 | 9.34 | 26384 | 2452.45 | 0.75% |
| 2025-07-09 | 9.34 | 9.32 | 0.00 | 0.00% | 9.28 | 9.36 | 31366 | 2924.53 | 0.89% |
| 2025-07-08 | 9.32 | 9.32 | 0.00 | 0.00% | 9.27 | 9.39 | 34049 | 3171.89 | 0.96% |
| 2025-07-07 | 9.31 | 9.32 | 0.05 | 0.54% | 9.21 | 9.33 | 29384 | 2731.32 | 0.83% |
| 2025-07-04 | 9.33 | 9.27 | -0.15 | -1.59% | 9.25 | 9.53 | 61708 | 5774.87 | 1.75% |
| 2025-07-03 | 9.20 | 9.42 | 0.29 | 3.18% | 9.20 | 9.82 | 148138 | 14181.86 | 4.19% |
| 2025-07-02 | 9.11 | 9.13 | 0.05 | 0.55% | 9.07 | 9.15 | 21490 | 1959.06 | 0.61% |
| 2025-07-01 | 9.14 | 9.08 | -0.03 | -0.33% | 8.94 | 9.14 | 23103 | 2093.28 | 0.65% |
| 2025-06-30 | 9.11 | 9.11 | 0.02 | 0.22% | 9.06 | 9.13 | 19692 | 1792.45 | 0.56% |
| 2025-06-27 | 9.08 | 9.09 | 0.06 | 0.66% | 9.01 | 9.11 | 25509 | 2316.18 | 0.72% |
| 2025-06-26 | 9.07 | 9.03 | -0.04 | -0.44% | 9.02 | 9.09 | 16678 | 1509.75 | 0.47% |
| 2025-06-25 | 9.14 | 9.07 | -0.01 | -0.11% | 9.02 | 9.17 | 26822 | 2434.73 | 0.76% |
| 2025-06-24 | 8.90 | 9.08 | 0.24 | 2.71% | 8.84 | 9.08 | 29711 | 2672.80 | 0.84% |
| 2025-06-23 | 8.78 | 8.84 | 0.01 | 0.11% | 8.70 | 8.89 | 22643 | 1997.84 | 0.64% |
| 2025-06-20 | 8.84 | 8.83 | -0.01 | -0.11% | 8.80 | 8.90 | 18035 | 1597.11 | 0.51% |
| 2025-06-19 | 8.97 | 8.84 | -0.13 | -1.45% | 8.81 | 8.99 | 24985 | 2220.90 | 0.71% |
| 2025-06-18 | 9.05 | 8.97 | -0.10 | -1.10% | 8.94 | 9.06 | 24640 | 2215.63 | 0.70% |
| 2025-06-17 | 9.13 | 9.07 | -0.08 | -0.87% | 9.04 | 9.25 | 27909 | 2540.59 | 0.79% |
| 2025-06-16 | 9.17 | 9.15 | -0.04 | -0.44% | 9.12 | 9.22 | 22900 | 2097.02 | 0.65% |
| 2025-06-13 | 9.34 | 9.19 | -0.21 | -2.23% | 9.18 | 9.36 | 42458 | 3927.47 | 1.20% |
| 2025-06-12 | 9.34 | 9.40 | 0.00 | 0.00% | 9.28 | 9.42 | 47001 | 4389.90 | 1.33% |
| 2025-06-11 | 9.42 | 9.40 | -0.03 | -0.32% | 9.34 | 9.48 | 45614 | 4286.10 | 1.29% |
| 2025-06-10 | 9.36 | 9.43 | 0.03 | 0.32% | 9.33 | 9.77 | 92176 | 8833.59 | 2.61% |
| 2025-06-09 | 9.22 | 9.40 | 0.16 | 1.73% | 9.19 | 9.47 | 56265 | 5245.85 | 1.59% |
| 2025-06-06 | 9.29 | 9.24 | -0.07 | -0.75% | 9.09 | 9.29 | 57815 | 5292.47 | 1.64% |
| 2025-06-05 | 9.22 | 9.31 | 0.09 | 0.98% | 9.16 | 9.52 | 93610 | 8740.25 | 2.65% |
| 2025-06-04 | 9.20 | 9.22 | 0.00 | 0.00% | 9.12 | 9.26 | 44979 | 4126.62 | 1.27% |
| 2025-06-03 | 8.97 | 9.22 | 0.25 | 2.79% | 8.93 | 9.26 | 75137 | 6847.37 | 2.13% |
| 2025-05-30 | 9.02 | 8.97 | -0.08 | -0.88% | 8.94 | 9.05 | 33259 | 2993.23 | 0.94% |
| 2025-05-29 | 9.06 | 9.05 | 0.04 | 0.44% | 8.95 | 9.07 | 44580 | 4024.39 | 1.26% |
| 2025-05-28 | 8.91 | 9.01 | 0.06 | 0.67% | 8.91 | 9.06 | 34245 | 3081.12 | 0.97% |
| 2025-05-27 | 8.86 | 8.95 | 0.11 | 1.24% | 8.84 | 8.98 | 27148 | 2423.11 | 0.77% |
上证大盘股票行情在线 K线走势图
