健之佳(605266)股票信息
| 股票代码 | 605266 |
| 股票名称 | 健之佳 |
| 最新价/元 | 21.70 |
| 涨跌额/元 | -0.83 |
| 涨跌幅/% | -3.68 |
| 买入/元 | 21.69 |
| 卖出/元 | 21.70 |
| 昨收/元 | 22.53 |
| 今开/元 | 22.44 |
| 最高/元 | 22.47 |
| 最低/元 | 21.28 |
| 成交量/手 | 38667.72 |
| 成交额/万 | 8428.64 |
| 股净值/元 | 6.72 |
| 市净率 | 1.24 |
| 总市值/万 | 339953.95 |
| 流通值/万 | 305372.44 |
| 换手率/% | 2.75 |
| 入市日期 | 2020-12-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
健之佳(605266)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 22.44 | 21.70 | -0.83 | -3.68 | 38667.72 | 8428.64 | 2.75 |
| 2024-10-10 | 22.30 | 22.53 | -0.38 | -1.66 | 60730.26 | 13582.75 | 4.32 |
| 2024-10-09 | 24.66 | 22.91 | -2.55 | -10.02 | 64191.30 | 14969.32 | 4.56 |
| 2024-10-08 | 26.70 | 25.46 | 1.19 | 4.90 | 88830.74 | 22566.85 | 6.31 |
| 2024-09-30 | 22.88 | 24.27 | 2.21 | 10.02 | 86954.54 | 20481.36 | 6.18 |
| 2024-09-27 | 21.30 | 22.06 | 1.12 | 5.35 | 41922.01 | 9120.10 | 2.98 |
| 2024-09-26 | 19.42 | 20.94 | 1.46 | 7.50 | 66069.60 | 13339.22 | 4.69 |
| 2024-09-25 | 19.69 | 19.48 | 0.15 | 0.78 | 62887.44 | 12414.38 | 4.47 |
| 2024-09-24 | 17.96 | 19.33 | 1.35 | 7.51 | 70412.15 | 13166.21 | 5.00 |
| 2024-09-23 | 18.40 | 17.98 | -0.41 | -2.23 | 30770.19 | 5575.49 | 2.19 |
| 2024-09-20 | 18.49 | 18.39 | -0.29 | -1.55 | 40838.30 | 7505.93 | 2.90 |
| 2024-09-19 | 17.60 | 18.68 | 1.03 | 5.84 | 74053.25 | 13694.00 | 5.26 |
| 2024-09-18 | 18.26 | 17.65 | -0.57 | -3.13 | 54351.12 | 9552.07 | 3.86 |
| 2024-09-13 | 19.03 | 18.22 | -0.78 | -4.11 | 53576.89 | 10018.79 | 3.81 |
| 2024-09-12 | 19.30 | 19.00 | -0.57 | -2.91 | 52325.56 | 10078.80 | 3.72 |
| 2024-09-11 | 20.58 | 19.57 | -1.16 | -5.60 | 64831.99 | 12846.74 | 4.61 |
| 2024-09-10 | 21.48 | 20.73 | -0.75 | -3.49 | 74169.58 | 15553.17 | 5.27 |
| 2024-09-09 | 21.65 | 21.48 | -0.71 | -3.20 | 85940.54 | 18222.93 | 6.11 |
| 2024-09-06 | 23.54 | 22.19 | -0.80 | -3.48 | 150402.54 | 33353.14 | 10.69 |
| 2024-09-05 | 20.90 | 22.99 | 2.09 | 10.00 | 173415.34 | 38544.02 | 12.32 |
| 2024-09-04 | 19.19 | 20.90 | 1.90 | 10.00 | 124558.14 | 25720.89 | 8.85 |
| 2024-09-03 | 18.41 | 19.00 | 0.58 | 3.15 | 29710.53 | 5669.12 | 2.11 |
| 2024-09-02 | 19.45 | 18.42 | -1.03 | -5.30 | 28076.14 | 5268.46 | 2.00 |
| 2024-08-30 | 18.76 | 19.45 | 0.69 | 3.68 | 31775.54 | 6079.68 | 2.26 |
| 2024-08-29 | 18.49 | 18.76 | 0.37 | 2.01 | 13068.11 | 2437.35 | 0.93 |
| 2024-08-28 | 18.53 | 18.39 | -0.07 | -0.38 | 10812.12 | 1991.67 | 0.77 |
| 2024-08-27 | 18.50 | 18.46 | -0.06 | -0.32 | 11260.29 | 2090.82 | 0.80 |
| 2024-08-26 | 18.48 | 18.52 | 0.13 | 0.71 | 14014.98 | 2597.46 | 1.00 |
| 2024-08-23 | 18.81 | 18.39 | -0.44 | -2.34 | 15724.50 | 2920.57 | 1.12 |
| 2024-08-22 | 18.95 | 18.83 | -0.03 | -0.16 | 13115.66 | 2483.07 | 0.93 |
| 2024-08-21 | 19.22 | 18.86 | -0.34 | -1.77 | 12619.26 | 2401.28 | 0.90 |
| 2024-08-20 | 19.89 | 19.20 | -0.69 | -3.47 | 18037.14 | 3502.32 | 1.28 |
| 2024-08-19 | 20.12 | 19.89 | -0.24 | -1.19 | 12775.00 | 2557.46 | 0.91 |
| 2024-08-16 | 20.49 | 20.13 | -0.27 | -1.32 | 11472.54 | 2315.85 | 0.82 |
| 2024-08-15 | 20.16 | 20.40 | 0.04 | 0.20 | 17786.69 | 3617.37 | 1.26 |
| 2024-08-14 | 20.54 | 20.36 | -0.20 | -0.97 | 13924.80 | 2833.52 | 0.99 |
| 2024-08-13 | 20.86 | 20.56 | -0.30 | -1.44 | 18037.00 | 3686.96 | 1.28 |
| 2024-08-12 | 20.52 | 20.86 | 0.29 | 1.41 | 28903.14 | 6070.10 | 2.05 |
| 2024-08-09 | 21.28 | 20.57 | -0.71 | -3.34 | 23224.76 | 4844.88 | 1.65 |
| 2024-08-08 | 21.07 | 21.28 | 0.03 | 0.14 | 24499.30 | 5222.72 | 1.74 |
| 2024-08-07 | 21.65 | 21.25 | -0.42 | -1.94 | 25687.05 | 5452.26 | 1.83 |
| 2024-08-06 | 21.35 | 21.67 | 0.36 | 1.69 | 28440.30 | 6108.69 | 2.02 |
| 2024-08-05 | 20.85 | 21.31 | 0.28 | 1.33 | 37039.65 | 7942.34 | 2.63 |
| 2024-08-02 | 20.87 | 21.03 | 0.03 | 0.14 | 26161.30 | 5584.61 | 1.86 |
| 2024-08-01 | 21.22 | 21.00 | -0.51 | -2.37 | 30695.68 | 6499.08 | 2.18 |
| 2024-07-31 | 20.50 | 21.51 | 1.21 | 5.96 | 31471.03 | 6662.56 | 2.24 |
| 2024-07-30 | 20.00 | 20.30 | 0.22 | 1.10 | 15034.33 | 3042.04 | 1.07 |
| 2024-07-29 | 20.44 | 20.08 | -0.44 | -2.14 | 16403.78 | 3315.61 | 1.17 |
| 2024-07-26 | 20.58 | 20.52 | -0.05 | -0.24 | 15161.44 | 3123.43 | 1.08 |
| 2024-07-25 | 20.20 | 20.57 | 0.36 | 1.78 | 25245.71 | 5182.56 | 1.79 |
| 2024-07-24 | 20.82 | 20.21 | -0.61 | -2.93 | 22445.76 | 4572.48 | 1.60 |
| 2024-07-23 | 21.49 | 20.82 | -0.67 | -3.12 | 24154.64 | 5102.23 | 1.72 |
| 2024-07-22 | 21.51 | 21.49 | -0.07 | -0.33 | 16261.49 | 3483.86 | 1.16 |
| 2024-07-19 | 21.97 | 21.56 | -0.29 | -1.33 | 26340.72 | 5676.64 | 1.87 |
| 2024-07-18 | 21.30 | 21.85 | 0.29 | 1.35 | 39592.85 | 8535.45 | 2.81 |
| 2024-07-17 | 20.80 | 21.56 | 0.79 | 3.80 | 48386.10 | 10390.31 | 3.44 |
| 2024-07-16 | 21.04 | 20.77 | -0.26 | -1.24 | 15965.55 | 3321.45 | 1.13 |
| 2024-07-15 | 21.52 | 21.03 | -0.63 | -2.91 | 18611.12 | 3926.63 | 1.32 |
| 2024-07-12 | 22.55 | 21.66 | -0.56 | -2.52 | 25824.52 | 5638.30 | 1.84 |
| 2024-07-11 | 22.01 | 22.22 | 0.54 | 2.49 | 43822.52 | 9765.67 | 3.11 |
| 2024-07-10 | 22.67 | 21.68 | -1.75 | -7.47 | 76523.72 | 16504.89 | 5.44 |
| 2024-07-09 | 24.32 | 23.43 | -0.93 | -3.82 | 27941.64 | 6573.72 | 1.99 |
| 2024-07-08 | 25.01 | 24.36 | -0.81 | -3.22 | 16845.87 | 4101.38 | 1.20 |
| 2024-07-05 | 25.04 | 25.17 | 0.22 | 0.88 | 17214.89 | 4292.98 | 1.22 |
| 2024-07-04 | 25.91 | 24.95 | -0.96 | -3.71 | 19311.06 | 4876.19 | 1.37 |
| 2024-07-03 | 26.75 | 25.91 | -0.84 | -3.14 | 21236.97 | 5567.82 | 1.51 |
| 2024-07-02 | 27.01 | 26.75 | -0.27 | -1.00 | 21039.16 | 5663.98 | 1.50 |
| 2024-07-01 | 25.67 | 27.02 | 1.07 | 4.12 | 28058.05 | 7390.97 | 1.99 |
| 2024-06-28 | 27.20 | 25.95 | -0.92 | -3.42 | 24214.92 | 6384.29 | 1.72 |
| 2024-06-27 | 28.00 | 26.87 | -1.08 | -3.86 | 22615.12 | 6140.28 | 1.61 |
| 2024-06-26 | 27.58 | 27.95 | 0.22 | 0.79 | 20852.95 | 5744.94 | 1.48 |
| 2024-06-25 | 28.18 | 27.73 | -0.38 | -1.35 | 25311.87 | 7006.85 | 1.80 |
| 2024-06-24 | 29.99 | 28.11 | -1.92 | -6.39 | 21113.58 | 6023.71 | 1.50 |
| 2024-06-21 | 29.99 | 30.03 | 0.04 | 0.13 | 12584.38 | 3755.33 | 0.90 |
| 2024-06-20 | 30.44 | 29.99 | -0.61 | -1.99 | 16832.02 | 4995.46 | 1.20 |
| 2024-06-19 | 32.15 | 30.60 | -1.52 | -4.73 | 14563.03 | 4503.46 | 1.04 |
| 2024-06-18 | 32.40 | 32.12 | -0.24 | -0.74 | 7583.04 | 2437.94 | 0.54 |
| 2024-06-17 | 32.90 | 32.36 | -0.90 | -2.71 | 12432.48 | 4025.01 | 0.89 |
| 2024-06-14 | 34.61 | 33.26 | -1.68 | -4.81 | 26163.33 | 8705.99 | 1.86 |
| 2024-06-13 | 36.64 | 34.94 | -1.96 | -5.31 | 16715.34 | 5833.96 | 1.19 |
| 2024-06-12 | 38.00 | 36.90 | -1.00 | -2.64 | 6301.54 | 2342.27 | 0.45 |
| 2024-06-11 | 37.11 | 37.90 | 0.44 | 1.18 | 5505.08 | 2062.52 | 0.39 |
| 2024-06-07 | 37.14 | 37.46 | 0.43 | 1.16 | 6843.98 | 2562.07 | 0.49 |
| 2024-06-06 | 37.01 | 37.03 | -1.51 | -3.92 | 7636.64 | 2855.76 | 0.54 |
| 2024-06-05 | 48.42 | 47.53 | -1.35 | -2.76 | 4447.00 | 2122.53 | 0.38 |
| 2024-06-04 | 49.17 | 48.88 | -0.60 | -1.21 | 7356.20 | 3586.13 | 0.63 |
| 2024-06-03 | 49.80 | 49.48 | -0.32 | -0.64 | 6930.00 | 3422.56 | 0.59 |
| 2024-05-31 | 49.99 | 49.80 | 0.41 | 0.83 | 4329.00 | 2158.26 | 0.37 |
| 2024-05-30 | 49.82 | 49.39 | -0.51 | -1.02 | 4866.43 | 2410.96 | 0.42 |
| 2024-05-29 | 49.53 | 49.90 | -0.40 | -0.80 | 1977.00 | 987.49 | 0.17 |
| 2024-05-28 | 51.16 | 50.30 | -0.85 | -1.66 | 7742.08 | 3865.49 | 0.66 |
| 2024-05-27 | 50.81 | 51.15 | 0.35 | 0.69 | 6779.06 | 3422.66 | 0.58 |
| 2024-05-24 | 52.66 | 50.80 | -1.39 | -2.66 | 3244.13 | 1669.17 | 0.28 |
| 2024-05-23 | 51.31 | 52.19 | 0.88 | 1.72 | 5125.80 | 2649.95 | 0.44 |
| 2024-05-22 | 51.36 | 51.31 | -0.26 | -0.50 | 3320.59 | 1712.47 | 0.28 |
| 2024-05-21 | 50.16 | 51.57 | 0.91 | 1.80 | 9751.46 | 5063.10 | 0.83 |
| 2024-05-20 | 51.70 | 50.66 | -0.84 | -1.63 | 6734.70 | 3397.39 | 0.58 |
| 2024-05-17 | 52.00 | 51.50 | -0.65 | -1.25 | 6294.00 | 3221.50 | 0.54 |
| 2024-05-16 | 53.76 | 52.15 | -1.39 | -2.60 | 7923.90 | 4148.34 | 0.68 |
| 2024-05-15 | 53.44 | 53.54 | -0.58 | -1.07 | 9289.64 | 5018.27 | 0.79 |
日K线
周K线
月K线
