健尔康

sh603205 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

21.30

涨跌幅

-2.11%

成交量

953,000 股

成交额

20,495,744 元

换手率

2.31%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	21.68	21.30	21.84	21.29	-2.11%	953,000	20,495,744	2.31
2026-10-13	21.68	21.76	22.10	21.63	-0.73%	964,400	21,050,488	2.33
2026-10-12	21.85	21.92	22.11	21.63	+0.18%	1,062,600	23,278,268	2.57
2026-10-09	21.70	21.88	21.98	21.45	+0.74%	924,500	20,114,144	2.24
2026-10-08	21.70	21.72	22.19	21.55	-0.09%	1,087,900	23,714,054	2.63
2026-09-30	21.61	21.74	21.85	21.44	+0.88%	917,000	19,889,060	2.22
2026-09-29	21.29	21.55	21.62	21.09	+1.41%	739,900	15,921,168	1.79
2026-09-28	21.64	21.25	21.68	21.18	-1.48%	752,500	16,055,986	1.82
2026-09-24	21.55	21.57	21.70	21.45	-0.23%	688,500	14,860,241	1.67
2026-09-23	21.81	21.62	21.87	21.62	-0.96%	914,100	19,844,832	2.21
2026-09-22	21.76	21.83	21.99	21.63	+0.37%	1,200,300	26,155,756	2.90
2026-09-21	21.85	21.75	21.90	21.58	-1.14%	2,050,800	44,559,968	4.96
2026-09-18	22.69	22.00	23.23	21.76	-2.91%	3,744,100	83,680,384	9.06
2026-09-17	22.80	22.66	23.07	22.43	-1.26%	1,872,500	42,589,460	4.53
2026-09-16	22.79	22.95	23.05	22.01	+0.70%	1,741,400	39,309,988	4.21
2026-09-15	22.73	22.79	23.13	22.38	+0.18%	1,463,800	33,424,740	3.54
2026-09-14	22.18	22.75	22.75	22.16	+1.93%	1,090,100	24,606,116	2.64
2026-09-11	22.15	22.32	22.88	21.72	+1.22%	1,595,400	35,617,188	3.86
2026-09-10	21.98	22.05	22.20	21.88	-0.59%	558,400	12,302,757	1.35
2026-09-09	22.75	22.18	22.75	22.10	-2.51%	765,700	17,121,864	1.85
2026-09-08	22.41	22.75	22.78	22.31	+1.20%	1,061,300	23,980,900	2.57
2026-09-07	22.48	22.48	22.76	22.28	+0.04%	674,800	15,134,095	1.63
2026-09-04	22.77	22.47	22.86	22.38	-0.62%	747,600	16,901,418	1.81
2026-09-03	22.96	22.61	23.18	22.59	-1.57%	1,084,900	24,745,560	2.62
2026-09-02	23.38	22.97	23.57	22.90	-2.09%	1,201,900	27,776,788	2.91
2026-09-01	22.23	23.46	23.80	22.11	+5.34%	2,723,600	62,994,416	6.59
2026-08-31	22.22	22.27	22.58	22.16	-0.62%	899,200	20,100,244	2.18
2026-08-28	22.88	22.41	23.28	22.34	-2.73%	1,279,800	28,897,508	3.10
2026-08-27	22.88	23.04	23.07	22.67	+0.13%	1,171,900	26,800,356	2.83
2026-08-26	22.40	23.01	23.60	22.23	+2.45%	2,706,400	62,651,232	6.55

需要全历史数据与程序化访问？查看健尔康日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603205 获取全部历史日线。