健麾信息(605186)股票行情
健麾信息(605186)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 |
|---|
| 2025-08-04 | 22.30 | 22.66 | 0.36 | 1.61% | 21.98 | 22.66 | 18626 | 4172.14 | 1.37% |
| 2025-08-01 | 22.07 | 22.30 | 0.33 | 1.50% | 21.97 | 22.35 | 18897 | 4190.10 | 1.39% |
| 2025-07-31 | 21.92 | 21.97 | -0.11 | -0.50% | 21.86 | 22.50 | 14248 | 3145.97 | 1.05% |
| 2025-07-30 | 22.49 | 22.08 | -0.32 | -1.43% | 21.86 | 22.52 | 16123 | 3573.66 | 1.19% |
| 2025-07-29 | 22.45 | 22.40 | -0.14 | -0.62% | 22.12 | 22.54 | 19887 | 4431.52 | 1.46% |
| 2025-07-28 | 22.58 | 22.54 | 0.06 | 0.27% | 22.35 | 22.82 | 18915 | 4269.92 | 1.39% |
| 2025-07-25 | 22.36 | 22.48 | 0.27 | 1.22% | 22.18 | 22.71 | 19218 | 4325.78 | 1.41% |
| 2025-07-24 | 22.19 | 22.21 | 0.02 | 0.09% | 22.11 | 22.60 | 16881 | 3767.21 | 1.24% |
| 2025-07-23 | 22.32 | 22.19 | -0.12 | -0.54% | 22.10 | 22.56 | 20346 | 4536.44 | 1.50% |
| 2025-07-22 | 22.79 | 22.31 | -0.48 | -2.11% | 22.24 | 22.81 | 25596 | 5759.88 | 1.88% |
| 2025-07-21 | 22.68 | 22.79 | 0.04 | 0.18% | 22.52 | 22.96 | 19650 | 4468.73 | 1.44% |
| 2025-07-18 | 22.90 | 22.75 | -0.23 | -1.00% | 22.54 | 23.19 | 24086 | 5465.58 | 1.77% |
| 2025-07-17 | 22.49 | 22.98 | 0.49 | 2.18% | 22.20 | 23.12 | 45868 | 10423.21 | 3.37% |
| 2025-07-16 | 21.90 | 22.49 | 0.64 | 2.93% | 21.78 | 22.85 | 43444 | 9762.07 | 3.19% |
| 2025-07-15 | 22.75 | 21.85 | -1.20 | -5.21% | 21.75 | 22.75 | 57491 | 12635.71 | 4.23% |
| 2025-07-14 | 22.22 | 23.05 | 0.87 | 3.92% | 22.22 | 23.15 | 51265 | 11691.33 | 3.77% |
| 2025-07-11 | 22.00 | 22.18 | 0.07 | 0.32% | 21.95 | 22.50 | 31335 | 6945.62 | 2.30% |
| 2025-07-10 | 22.08 | 22.11 | -0.02 | -0.09% | 21.90 | 23.01 | 46221 | 10368.55 | 3.40% |
| 2025-07-09 | 21.46 | 22.13 | 0.63 | 2.93% | 21.37 | 22.28 | 51579 | 11338.83 | 3.79% |
| 2025-07-08 | 20.84 | 21.50 | 0.75 | 3.61% | 20.77 | 21.70 | 39169 | 8359.06 | 2.88% |
| 2025-07-07 | 20.41 | 20.75 | 0.23 | 1.12% | 20.41 | 20.87 | 12354 | 2557.49 | 0.91% |
| 2025-07-04 | 20.77 | 20.52 | -0.27 | -1.30% | 20.46 | 20.85 | 12774 | 2631.75 | 0.94% |
| 2025-07-03 | 20.95 | 20.79 | -0.01 | -0.05% | 20.65 | 20.95 | 10711 | 2220.64 | 0.79% |
| 2025-07-02 | 20.99 | 20.80 | -0.06 | -0.29% | 20.60 | 20.99 | 15912 | 3297.51 | 1.17% |
| 2025-07-01 | 21.00 | 20.86 | -0.08 | -0.38% | 20.68 | 21.09 | 15838 | 3305.75 | 1.16% |
| 2025-06-30 | 20.55 | 20.94 | 0.41 | 2.00% | 20.40 | 20.99 | 18582 | 3855.11 | 1.37% |
| 2025-06-27 | 20.55 | 20.53 | 0.05 | 0.24% | 20.49 | 20.76 | 15624 | 3220.38 | 1.15% |
| 2025-06-26 | 20.53 | 20.48 | 0.02 | 0.10% | 20.37 | 20.67 | 17186 | 3532.24 | 1.26% |
| 2025-06-25 | 20.36 | 20.46 | 0.28 | 1.39% | 20.10 | 20.52 | 17153 | 3488.11 | 1.26% |
| 2025-06-24 | 19.61 | 20.18 | 0.58 | 2.96% | 19.61 | 20.18 | 15158 | 3029.58 | 1.11% |
| 2025-06-23 | 19.07 | 19.60 | 0.28 | 1.45% | 19.07 | 19.72 | 11858 | 2313.94 | 0.87% |
| 2025-06-20 | 19.50 | 19.32 | -0.23 | -1.18% | 19.27 | 19.79 | 11332 | 2203.00 | 0.83% |
| 2025-06-19 | 20.00 | 19.55 | -0.44 | -2.20% | 19.51 | 20.02 | 12714 | 2508.99 | 0.93% |
| 2025-06-18 | 20.00 | 19.99 | -0.10 | -0.50% | 19.81 | 20.13 | 10096 | 2012.13 | 0.74% |
| 2025-06-17 | 20.13 | 20.09 | -0.04 | -0.20% | 20.02 | 20.59 | 14156 | 2866.86 | 1.04% |
| 2025-06-16 | 19.98 | 20.13 | 0.08 | 0.40% | 19.98 | 20.27 | 8152 | 1642.32 | 0.60% |
| 2025-06-13 | 20.69 | 20.05 | -0.64 | -3.09% | 19.98 | 20.69 | 17663 | 3567.12 | 1.30% |
| 2025-06-12 | 20.58 | 20.69 | 0.10 | 0.49% | 20.45 | 20.90 | 16229 | 3357.45 | 1.19% |
| 2025-06-11 | 20.61 | 20.59 | -0.03 | -0.15% | 20.45 | 20.80 | 17570 | 3619.75 | 1.29% |
| 2025-06-10 | 21.10 | 20.62 | -0.37 | -1.76% | 20.40 | 21.10 | 30642 | 6345.08 | 2.25% |
| 2025-06-09 | 21.24 | 20.99 | -0.11 | -0.52% | 20.80 | 21.58 | 45153 | 9525.47 | 3.32% |
| 2025-06-06 | 20.38 | 21.10 | 0.57 | 2.78% | 20.38 | 21.22 | 45613 | 9544.14 | 3.35% |
| 2025-06-05 | 20.29 | 20.53 | 0.16 | 0.79% | 20.18 | 20.57 | 16216 | 3297.43 | 1.19% |
| 2025-06-04 | 20.20 | 20.37 | 0.24 | 1.19% | 20.02 | 20.45 | 13805 | 2802.60 | 1.02% |
| 2025-06-03 | 19.90 | 20.13 | 0.22 | 1.10% | 19.83 | 20.19 | 13835 | 2776.11 | 1.02% |
| 2025-05-30 | 20.24 | 19.91 | -0.33 | -1.63% | 19.89 | 20.25 | 14298 | 2858.36 | 1.05% |
| 2025-05-29 | 19.53 | 20.24 | 0.49 | 2.48% | 19.53 | 20.24 | 16967 | 3411.75 | 1.25% |
| 2025-05-28 | 19.95 | 19.75 | -0.19 | -0.95% | 19.64 | 20.00 | 9181 | 1814.43 | 0.68% |
| 2025-05-27 | 20.00 | 19.94 | -0.11 | -0.55% | 19.82 | 20.18 | 9470 | 1888.35 | 0.70% |
| 2025-05-26 | 19.78 | 20.05 | 0.27 | 1.37% | 19.60 | 20.24 | 17986 | 3587.04 | 1.32% |
| 2025-05-23 | 19.64 | 19.78 | 0.03 | 0.15% | 19.64 | 20.39 | 17754 | 3544.77 | 1.31% |
| 2025-05-22 | 19.96 | 19.75 | -0.28 | -1.40% | 19.66 | 20.15 | 11043 | 2190.93 | 0.81% |
| 2025-05-21 | 20.26 | 20.03 | -0.22 | -1.09% | 19.90 | 20.26 | 11492 | 2300.92 | 0.85% |
| 2025-05-20 | 20.05 | 20.25 | 0.20 | 1.00% | 19.90 | 20.29 | 11339 | 2281.01 | 0.83% |
| 2025-05-19 | 20.10 | 20.05 | 0.03 | 0.15% | 19.75 | 20.22 | 16793 | 3359.61 | 1.23% |
| 2025-05-16 | 19.85 | 20.02 | 0.05 | 0.25% | 19.80 | 20.12 | 17056 | 3407.04 | 1.25% |
| 2025-05-15 | 20.00 | 19.97 | -0.07 | -0.35% | 19.81 | 20.15 | 9966 | 1984.89 | 0.73% |
| 2025-05-14 | 20.28 | 20.04 | -0.25 | -1.23% | 19.87 | 20.43 | 18103 | 3635.05 | 1.33% |
| 2025-05-13 | 20.54 | 20.29 | -0.14 | -0.69% | 20.21 | 20.59 | 14935 | 3042.94 | 1.10% |
| 2025-05-12 | 20.33 | 20.43 | 0.31 | 1.54% | 20.11 | 20.45 | 13818 | 2810.56 | 1.02% |
| 2025-05-09 | 20.19 | 20.12 | -0.14 | -0.69% | 19.98 | 20.27 | 12690 | 2551.46 | 0.93% |
| 2025-05-08 | 19.59 | 20.26 | 0.27 | 1.35% | 19.59 | 20.46 | 18524 | 3752.46 | 1.36% |
| 2025-05-07 | 20.30 | 19.99 | 0.03 | 0.15% | 19.77 | 20.33 | 23162 | 4630.21 | 1.70% |
| 2025-05-06 | 19.34 | 19.96 | 0.87 | 4.56% | 19.19 | 19.96 | 24959 | 4903.00 | 1.84% |
| 2025-04-30 | 18.84 | 19.09 | 0.17 | 0.90% | 18.84 | 19.29 | 22190 | 4244.81 | 1.63% |
| 2025-04-29 | 18.09 | 18.92 | 0.74 | 4.07% | 17.98 | 18.97 | 30446 | 5699.94 | 2.24% |
| 2025-04-28 | 18.55 | 18.18 | -0.54 | -2.88% | 18.18 | 18.68 | 19033 | 3495.77 | 1.40% |
| 2025-04-25 | 18.80 | 18.72 | 0.24 | 1.30% | 18.68 | 19.77 | 42307 | 8134.33 | 3.11% |
| 2025-04-24 | 18.91 | 18.48 | -0.43 | -2.27% | 18.32 | 18.92 | 17121 | 3186.37 | 1.26% |
| 2025-04-23 | 18.79 | 18.91 | 0.27 | 1.45% | 18.56 | 19.29 | 21759 | 4126.76 | 1.60% |
| 2025-04-22 | 18.69 | 18.64 | -0.05 | -0.27% | 18.55 | 18.80 | 12067 | 2254.38 | 0.89% |
| 2025-04-21 | 18.50 | 18.69 | 0.23 | 1.25% | 18.31 | 18.80 | 11425 | 2131.59 | 0.84% |
| 2025-04-18 | 18.37 | 18.46 | 0.09 | 0.49% | 18.03 | 18.71 | 15736 | 2887.93 | 1.16% |
| 2025-04-17 | 18.01 | 18.37 | 0.15 | 0.82% | 18.00 | 18.56 | 12967 | 2386.95 | 0.95% |
| 2025-04-16 | 18.90 | 18.22 | -0.65 | -3.44% | 17.97 | 18.90 | 22419 | 4108.32 | 1.65% |
| 2025-04-15 | 18.89 | 18.87 | -0.03 | -0.16% | 18.72 | 19.05 | 12197 | 2300.69 | 0.90% |
| 2025-04-14 | 18.69 | 18.90 | 0.48 | 2.61% | 18.68 | 19.17 | 19460 | 3683.52 | 1.43% |
| 2025-04-11 | 18.21 | 18.42 | -0.02 | -0.11% | 18.14 | 18.69 | 21551 | 3989.51 | 1.58% |
| 2025-04-10 | 18.15 | 18.44 | 0.57 | 3.19% | 18.15 | 18.70 | 25692 | 4756.69 | 1.89% |
| 2025-04-09 | 17.56 | 17.87 | 0.11 | 0.62% | 16.34 | 18.03 | 43748 | 7528.54 | 3.22% |
上证大盘股票行情在线 K线走势图
