| 股票名称 | 代码 605266 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 健之佳 | 2024-04-26 五 | 45.70 | 46.02 | 47.69 | 47.75 | 44.60 | 3.63% | 1.57% | 18364 | 8540万 | 55.82 | 61.45 | 13.79 | 2 | 健之佳 | 2024-04-25 四 | 44.47 | 44.61 | 46.02 | 46.60 | 44.42 | 3.16% | 1.02% | 11950 | 5466万 | 53.86 | 59.3 | 13.3 | 3 | 健之佳 | 2024-04-24 三 | 46.00 | 45.66 | 44.61 | 46.00 | 42.76 | -2.30% | 1.28% | 14958 | 6611万 | 52.21 | 57.48 | 12.9 | 4 | 健之佳 | 2024-04-23 二 | 46.30 | 46.40 | 45.66 | 47.00 | 45.60 | -1.59% | 0.38% | 4440 | 2045万 | 53.44 | 58.83 | 13.2 | 5 | 健之佳 | 2024-04-22 一 | 46.58 | 46.36 | 46.40 | 47.19 | 45.85 | 0.09% | 0.42% | 4875 | 2268万 | 54.31 | 59.79 | 13.41 | 6 | 健之佳 | 2024-04-19 五 | 45.85 | 45.89 | 46.36 | 46.45 | 45.32 | 1.02% | 0.40% | 4632 | 2134万 | 54.26 | 59.73 | 13.4 | 7 | 健之佳 | 2024-04-18 四 | 45.52 | 45.55 | 45.89 | 46.48 | 45.08 | 0.75% | 0.57% | 6638 | 3044万 | 53.71 | 59.13 | 13.27 | 8 | 健之佳 | 2024-04-17 三 | 45.38 | 44.65 | 45.55 | 45.99 | 44.62 | 2.02% | 0.62% | 7214 | 3276万 | 53.31 | 58.69 | 13.17 | 9 | 健之佳 | 2024-04-16 二 | 45.10 | 45.74 | 44.65 | 46.08 | 44.61 | -2.38% | 0.55% | 6459 | 2916万 | 52.26 | 57.53 | 12.91 | 10 | 健之佳 | 2024-04-15 一 | 45.65 | 45.81 | 45.74 | 46.85 | 44.91 | -0.15% | 0.58% | 6750 | 3105万 | 53.53 | 58.94 | 13.22 | 11 | 健之佳 | 2024-04-12 五 | 46.20 | 46.48 | 45.81 | 46.64 | 45.66 | -1.44% | 0.34% | 3965 | 1825万 | 53.62 | 59.03 | 13.24 | 12 | 健之佳 | 2024-04-11 四 | 45.80 | 46.20 | 46.48 | 47.10 | 45.80 | 0.61% | 0.64% | 7509 | 3499万 | 54.4 | 59.89 | 13.44 | 13 | 健之佳 | 2024-04-10 三 | 46.67 | 46.90 | 46.20 | 47.46 | 46.06 | -1.49% | 0.62% | 7205 | 3372万 | 54.07 | 59.53 | 13.35 | 14 | 健之佳 | 2024-04-09 二 | 44.51 | 44.51 | 46.90 | 47.22 | 44.20 | 5.37% | 1.02% | 11971 | 5514万 | 54.89 | 60.43 | 13.56 | 15 | 健之佳 | 2024-04-08 一 | 45.24 | 45.24 | 44.51 | 45.24 | 44.40 | -1.61% | 0.34% | 3941 | 1760万 | 52.09 | 57.35 | 12.87 | 16 | 健之佳 | 2024-04-03 三 | 45.60 | 45.56 | 45.24 | 45.99 | 45.11 | -0.70% | 0.35% | 4088 | 1856万 | 52.95 | 58.29 | 13.08 | 17 | 健之佳 | 2024-04-02 二 | 45.55 | 45.65 | 45.56 | 46.12 | 45.31 | -0.20% | 0.41% | 4816 | 2200万 | 53.32 | 58.7 | 13.17 | 18 | 健之佳 | 2024-04-01 一 | 44.40 | 44.49 | 45.65 | 45.80 | 44.40 | 2.61% | 0.96% | 11233 | 5091万 | 53.43 | 58.82 | 13.2 | 19 | 健之佳 | 2024-03-29 五 | 45.00 | 45.08 | 44.49 | 45.16 | 44.12 | -1.31% | 0.55% | 6407 | 2851万 | 52.07 | 57.32 | 12.86 | 20 | 健之佳 | 2024-03-28 四 | 45.30 | 45.29 | 45.08 | 45.78 | 44.66 | -0.46% | 0.81% | 9494 | 4291万 | 52.76 | 58.09 | 13.03 | 21 | 健之佳 | 2024-03-27 三 | 44.94 | 45.08 | 45.29 | 45.88 | 44.78 | 0.47% | 0.88% | 10335 | 4689万 | 53.01 | 58.36 | 13.09 | 22 | 健之佳 | 2024-03-26 二 | 45.41 | 45.05 | 45.08 | 45.41 | 44.33 | 0.07% | 0.68% | 7923 | 3543万 | 52.76 | 58.09 | 13.03 | 23 | 健之佳 | 2024-03-25 一 | 45.17 | 45.20 | 45.05 | 46.19 | 44.80 | -0.33% | 0.81% | 9510 | 4337万 | 52.73 | 58.05 | 13.02 | 24 | 健之佳 | 2024-03-22 五 | 45.59 | 45.60 | 45.20 | 45.59 | 44.31 | -0.88% | 0.85% | 9950 | 4475万 | 52.9 | 58.24 | 13.07 | 25 | 健之佳 | 2024-03-21 四 | 46.77 | 46.81 | 45.60 | 46.97 | 45.45 | -2.58% | 1.56% | 18241 | 8398万 | 53.37 | 58.76 | 13.18 | 26 | 健之佳 | 2024-03-20 三 | 47.64 | 48.58 | 46.81 | 47.70 | 46.76 | -3.64% | 1.45% | 17022 | 7992万 | 54.79 | 60.31 | 13.53 | 27 | 健之佳 | 2024-03-19 二 | 49.00 | 49.87 | 48.58 | 49.50 | 46.98 | -2.59% | 2.63% | 30824 | 14679万 | 56.86 | 62.59 | 14.04 | 28 | 健之佳 | 2024-03-18 一 | 49.89 | 49.85 | 49.87 | 50.00 | 48.51 | 0.04% | 0.45% | 5317 | 2619万 | 58.37 | 64.26 | 14.42 | 29 | 健之佳 | 2024-03-15 五 | 49.52 | 49.53 | 49.85 | 50.00 | 49.00 | 0.65% | 0.43% | 4975 | 2464万 | 58.34 | 64.23 | 14.41 | 30 | 健之佳 | 2024-03-14 四 | 49.20 | 49.21 | 49.53 | 49.89 | 48.99 | 0.65% | 0.56% | 6521 | 3221万 | 57.97 | 63.82 | 14.32 | 31 | 健之佳 | 2024-03-08 五 | 47.28 | 47.28 | 47.76 | 48.02 | 46.98 | 1.02% | 0.51% | 5914 | 2809万 | 55.9 | 61.54 | 13.81 | 32 | 健之佳 | 2024-03-07 四 | 47.77 | 47.96 | 47.28 | 48.47 | 46.77 | -1.42% | 0.53% | 6246 | 2965万 | 55.34 | 60.92 | 13.67 | 33 | 健之佳 | 2024-03-06 三 | 48.56 | 48.57 | 47.96 | 48.82 | 47.31 | -1.26% | 0.41% | 4752 | 2282万 | 56.13 | 61.8 | 13.86 | 34 | 健之佳 | 2024-03-05 二 | 47.60 | 47.94 | 48.57 | 48.95 | 47.33 | 1.31% | 0.80% | 9365 | 4529万 | 56.85 | 62.58 | 14.04 | 35 | 健之佳 | 2024-03-04 一 | 48.40 | 48.70 | 47.94 | 48.58 | 47.15 | -1.56% | 0.96% | 11204 | 5338万 | 56.11 | 61.77 | 13.86 | 36 | 健之佳 | 2024-03-01 五 | 48.99 | 49.09 | 48.70 | 49.14 | 47.67 | -0.79% | 0.68% | 7929 | 3849万 | 57 | 62.75 | 14.08 | 37 | 健之佳 | 2024-02-29 四 | 47.50 | 48.07 | 49.09 | 49.09 | 47.43 | 2.12% | 0.59% | 6868 | 3326万 | 57.45 | 63.25 | 14.19 | 38 | 健之佳 | 2024-02-28 三 | 50.09 | 50.11 | 48.07 | 51.08 | 48.07 | -4.07% | 0.95% | 11129 | 5499万 | 56.26 | 61.94 | 13.9 | 39 | 健之佳 | 2024-02-27 二 | 48.84 | 49.38 | 50.11 | 50.39 | 48.20 | 1.48% | 0.73% | 8571 | 4252万 | 58.65 | 64.57 | 14.48 | 40 | 健之佳 | 2024-02-26 一 | 49.58 | 49.83 | 49.38 | 49.68 | 48.39 | -0.90% | 0.88% | 10262 | 5038万 | 57.79 | 63.63 | 14.27 | 41 | 健之佳 | 2024-02-23 五 | 50.22 | 50.78 | 49.83 | 50.77 | 48.50 | -1.87% | 1.05% | 12284 | 6060万 | 58.32 | 64.21 | 14.4 | 42 | 健之佳 | 2024-02-22 四 | 50.82 | 51.59 | 50.78 | 51.81 | 49.95 | -1.57% | 0.56% | 6521 | 3292万 | 59.43 | 65.43 | 14.68 | 43 | 健之佳 | 2024-02-21 三 | 51.23 | 51.54 | 51.59 | 53.10 | 50.39 | 0.10% | 0.65% | 7628 | 3959万 | 60.38 | 66.47 | 14.91 | 44 | 健之佳 | 2024-02-20 二 | 52.50 | 52.45 | 51.54 | 53.17 | 50.62 | -1.73% | 0.45% | 5271 | 2743万 | 60.32 | 66.41 | 14.9 | 45 | 健之佳 | 2024-02-19 一 | 52.80 | 52.66 | 52.45 | 55.29 | 50.39 | -0.40% | 1.28% | 15009 | 7862万 | 61.39 | 67.58 | 15.16 | 46 | 健之佳 | 2024-02-08 四 | 48.88 | 48.01 | 52.66 | 52.81 | 47.27 | 9.69% | 0.94% | 11021 | 5662万 | 61.63 | 67.85 | 15.22 | 47 | 健之佳 | 2024-02-07 三 | 45.85 | 45.83 | 48.01 | 50.23 | 45.10 | 4.76% | 1.37% | 16072 | 7789万 | 56.19 | 61.86 | 13.88 | 48 | 健之佳 | 2024-02-06 二 | 43.69 | 44.19 | 45.83 | 47.17 | 43.32 | 3.71% | 1.13% | 13239 | 6091万 | 53.64 | 59.05 | 13.25 | 49 | 健之佳 | 2024-02-05 一 | 45.26 | 45.77 | 44.19 | 46.44 | 42.88 | -3.45% | 0.85% | 9971 | 4412万 | 51.72 | 56.94 | 12.77 | 50 | 健之佳 | 2024-02-02 五 | 47.00 | 46.79 | 45.77 | 47.40 | 44.54 | -2.18% | 0.65% | 7600 | 3494万 | 53.57 | 58.97 | 13.23 | 51 | 健之佳 | 2024-02-01 四 | 47.49 | 47.66 | 46.79 | 48.46 | 46.61 | -1.83% | 0.39% | 4579 | 2164万 | 54.76 | 60.29 | 13.53 | 52 | 健之佳 | 2024-01-31 三 | 49.50 | 49.16 | 47.66 | 49.80 | 46.96 | -3.05% | 0.38% | 4454 | 2154万 | 55.78 | 61.41 | 13.78 | 53 | 健之佳 | 2024-01-30 二 | 50.81 | 51.51 | 49.16 | 50.82 | 49.16 | -4.56% | 0.46% | 5387 | 2694万 | 57.54 | 63.34 | 14.21 | 54 | 健之佳 | 2024-01-29 一 | 52.99 | 52.41 | 51.51 | 52.99 | 50.50 | -1.72% | 0.61% | 7108 | 3650万 | 60.29 | 66.37 | 14.89 | 55 | 健之佳 | 2024-01-26 五 | 53.45 | 52.93 | 52.41 | 53.45 | 52.09 | -0.98% | 0.28% | 3327 | 1756万 | 61.34 | 67.53 | 15.15 | 56 | 健之佳 | 2024-01-25 四 | 54.02 | 53.97 | 52.93 | 54.29 | 52.30 | -1.93% | 0.67% | 7844 | 4171万 | 61.95 | 68.2 | 15.3 | 57 | 健之佳 | 2024-01-24 三 | 55.00 | 54.33 | 53.97 | 55.00 | 51.68 | -0.66% | 0.91% | 10613 | 5634万 | 63.17 | 69.54 | 15.6 | 58 | 健之佳 | 2024-01-23 二 | 55.73 | 55.87 | 54.33 | 55.73 | 53.10 | -2.76% | 0.66% | 7735 | 4174万 | 63.59 | 70 | 15.7 | 59 | 健之佳 | 2024-01-22 一 | 58.68 | 58.95 | 55.87 | 59.22 | 55.38 | -5.22% | 0.37% | 4319 | 2485万 | 65.39 | 71.99 | 16.15 | 60 | 健之佳 | 2024-01-19 五 | 59.14 | 59.43 | 58.95 | 60.00 | 58.31 | -0.81% | 0.22% | 2522 | 1493万 | 69 | 75.96 | 17.04 | 61 | 健之佳 | 2024-01-18 四 | 58.55 | 59.66 | 59.43 | 59.97 | 57.30 | -0.39% | 0.41% | 4839 | 2830万 | 69.56 | 76.57 | 17.18 | 62 | 健之佳 | 2024-01-17 三 | 59.00 | 59.93 | 59.66 | 60.40 | 59.00 | -0.45% | 0.36% | 4181 | 2511万 | 69.83 | 76.87 | 17.25 | 63 | 健之佳 | 2024-01-16 二 | 59.78 | 60.08 | 59.93 | 60.95 | 58.98 | -0.25% | 0.23% | 2742 | 1638万 | 70.14 | 77.22 | 17.32 | 64 | 健之佳 | 2024-01-15 一 | 58.25 | 58.98 | 60.08 | 60.88 | 58.20 | 1.87% | 0.36% | 4157 | 2499万 | 70.32 | 77.41 | 17.37 | 65 | 健之佳 | 2024-01-12 五 | 59.52 | 59.56 | 58.98 | 59.97 | 58.88 | -0.97% | 0.24% | 2821 | 1673万 | 69.03 | 76 | 17.05 | 66 | 健之佳 | 2024-01-11 四 | 60.62 | 60.50 | 59.56 | 60.65 | 59.07 | -1.55% | 0.34% | 3943 | 2348万 | 69.71 | 76.74 | 17.22 | 67 | 健之佳 | 2024-01-10 三 | 61.00 | 61.24 | 60.50 | 61.75 | 59.80 | -1.21% | 0.47% | 5497 | 3336万 | 70.81 | 77.95 | 17.49 | 68 | 健之佳 | 2024-01-09 二 | 61.03 | 61.59 | 61.24 | 61.63 | 59.96 | -0.57% | 0.54% | 6368 | 3871万 | 71.68 | 78.91 | 17.7 | 69 | 健之佳 | 2024-01-08 一 | 60.40 | 61.08 | 61.59 | 63.37 | 60.19 | 0.83% | 0.70% | 8192 | 5063万 | 72.08 | 79.36 | 17.8 | 70 | 健之佳 | 2024-01-05 五 | 61.00 | 61.06 | 61.08 | 62.38 | 60.62 | 0.03% | 0.53% | 6158 | 3802万 | 71.49 | 78.7 | 17.66 | 71 | 健之佳 | 2024-01-04 四 | 60.00 | 60.10 | 61.06 | 61.34 | 59.40 | 1.60% | 0.88% | 10318 | 6251万 | 71.46 | 78.68 | 17.65 | 72 | 健之佳 | 2024-01-03 三 | 61.88 | 61.88 | 60.10 | 61.99 | 59.65 | -2.88% | 1.16% | 13535 | 8199万 | 70.34 | 77.44 | 17.37 | 73 | 健之佳 | 2024-01-02 二 | 59.41 | 59.40 | 61.88 | 62.51 | 58.76 | 4.18% | 1.03% | 12107 | 7419万 | 72.42 | 79.73 | 17.89 | 74 | 健之佳 | 2023-12-29 五 | 58.21 | 58.76 | 59.40 | 60.09 | 57.38 | 1.09% | 0.86% | 10009 | 5900万 | 69.52 | 76.54 | 17.17 | 75 | 健之佳 | 2023-12-28 四 | 59.30 | 59.58 | 58.76 | 59.89 | 58.51 | -1.38% | 0.40% | 4732 | 2790万 | 68.77 | 75.71 | 16.99 | 76 | 健之佳 | 2023-12-27 三 | 57.95 | 57.95 | 59.58 | 60.29 | 57.02 | 2.81% | 0.47% | 5452 | 3217万 | 69.73 | 76.77 | 17.22 | 77 | 健之佳 | 2023-12-26 二 | 58.60 | 58.73 | 57.95 | 59.14 | 56.81 | -1.33% | 0.34% | 3979 | 2304万 | 67.82 | 74.67 | 16.75 | 78 | 健之佳 | 2023-12-25 一 | 57.83 | 57.83 | 58.73 | 58.90 | 56.64 | 1.56% | 0.27% | 3182 | 1839万 | 68.74 | 75.67 | 16.98 | 79 | 健之佳 | 2023-12-22 五 | 58.30 | 58.46 | 57.83 | 60.33 | 57.41 | -1.08% | 0.39% | 4597 | 2715万 | 67.68 | 74.51 | 16.72 | 80 | 健之佳 | 2023-12-21 四 | 58.63 | 58.58 | 58.46 | 59.95 | 56.11 | -0.20% | 0.39% | 4520 | 2622万 | 68.42 | 75.33 | 16.9 | 81 | 健之佳 | 2023-12-20 三 | 58.19 | 57.73 | 58.58 | 59.50 | 57.15 | 1.47% | 0.33% | 3842 | 2254万 | 68.56 | 75.48 | 16.93 | 82 | 健之佳 | 2023-12-19 二 | 58.84 | 58.26 | 57.73 | 58.84 | 56.77 | -0.91% | 0.27% | 3117 | 1790万 | 67.57 | 74.38 | 16.69 | 83 | 健之佳 | 2023-12-18 一 | 58.85 | 58.85 | 58.26 | 59.02 | 57.91 | -1.00% | 0.30% | 3455 | 2019万 | 68.19 | 75.07 | 16.84 | 84 | 健之佳 | 2023-12-15 五 | 59.46 | 59.54 | 58.85 | 59.61 | 58.52 | -1.16% | 0.18% | 2077 | 1225万 | 68.88 | 75.83 | 17.01 | 85 | 健之佳 | 2023-12-14 四 | 60.43 | 59.83 | 59.54 | 60.60 | 59.38 | -0.48% | 0.18% | 2122 | 1267万 | 69.69 | 76.72 | 17.21 | 86 | 健之佳 | 2023-12-13 三 | 60.42 | 60.35 | 59.83 | 61.08 | 59.51 | -0.86% | 0.25% | 2903 | 1745万 | 70.03 | 77.09 | 17.29 | 87 | 健之佳 | 2023-12-12 二 | 61.17 | 60.28 | 60.35 | 61.17 | 59.03 | 0.12% | 0.37% | 4273 | 2583万 | 70.63 | 77.76 | 17.44 | 88 | 健之佳 | 2023-12-11 一 | 59.12 | 59.20 | 60.28 | 60.50 | 58.91 | 1.82% | 0.45% | 5233 | 3141万 | 70.55 | 77.67 | 17.42 | 89 | 健之佳 | 2023-12-08 五 | 59.08 | 58.89 | 59.20 | 60.50 | 58.30 | 0.53% | 0.38% | 4497 | 2676万 | 69.29 | 76.28 | 17.11 | 90 | 健之佳 | 2023-12-07 四 | 58.62 | 58.70 | 58.89 | 59.44 | 58.29 | 0.32% | 0.32% | 3736 | 2196万 | 68.92 | 75.88 | 17.02 | 91 | 健之佳 | 2023-12-06 三 | 60.25 | 60.51 | 58.70 | 60.51 | 58.45 | -2.99% | 0.54% | 6274 | 3706万 | 68.7 | 75.63 | 16.97 | 92 | 健之佳 | 2023-12-05 二 | 60.63 | 60.39 | 60.51 | 61.70 | 59.77 | 0.20% | 0.50% | 5828 | 3548万 | 70.82 | 77.97 | 17.49 | 93 | 健之佳 | 2023-12-04 一 | 60.86 | 60.70 | 60.39 | 60.86 | 59.75 | -0.51% | 0.40% | 4727 | 2842万 | 70.68 | 77.81 | 17.46 | 94 | 健之佳 | 2023-12-01 五 | 60.13 | 60.12 | 60.70 | 62.59 | 59.90 | 0.96% | 0.77% | 9024 | 5512万 | 71.04 | 78.21 | 17.55 | 95 | 健之佳 | 2023-11-30 四 | 59.63 | 59.99 | 60.12 | 60.74 | 59.46 | 0.22% | 1.01% | 7698 | 4628万 | 45.84 | 77.46 | 17.38 | 96 | 健之佳 | 2023-11-29 三 | 59.52 | 59.50 | 59.99 | 60.95 | 58.70 | 0.82% | 0.97% | 7383 | 4435万 | 45.74 | 77.3 | 17.34 | 97 | 健之佳 | 2023-11-28 二 | 59.50 | 59.88 | 59.50 | 60.50 | 59.00 | -0.63% | 0.91% | 6931 | 4151万 | 45.37 | 76.67 | 17.2 | 98 | 健之佳 | 2023-11-27 一 | 58.94 | 59.90 | 59.88 | 60.90 | 58.05 | -0.03% | 1.35% | 10317 | 6100万 | 45.66 | 77.15 | 17.31 | 99 | 健之佳 | 2023-11-24 五 | 58.39 | 58.82 | 59.90 | 60.95 | 58.04 | 1.84% | 1.60% | 12181 | 7289万 | 45.67 | 77.18 | 17.31 | 100 | 健之佳 | 2023-11-23 四 | 58.81 | 58.40 | 58.82 | 59.20 | 57.92 | 0.72% | 0.70% | 5338 | 3123万 | 44.85 | 75.79 | 17 | 101 | 健之佳 | 2023-11-22 三 | 58.52 | 58.77 | 58.40 | 59.58 | 58.10 | -0.63% | 0.41% | 3121 | 1832万 | 44.53 | 75.25 | 16.88 | 102 | 健之佳 | 2023-11-21 二 | 58.65 | 59.00 | 58.77 | 59.50 | 58.42 | -0.39% | 0.51% | 3897 | 2292万 | 44.81 | 75.72 | 16.99 | 103 | 健之佳 | 2023-11-20 一 | 58.33 | 58.40 | 59.00 | 59.69 | 58.20 | 1.03% | 0.65% | 4989 | 2940万 | 44.99 | 76.02 | 17.05 | 104 | 健之佳 | 2023-11-17 五 | 57.50 | 58.30 | 58.40 | 58.46 | 57.50 | 0.17% | 0.31% | 2380 | 1381万 | 44.53 | 75.25 | 16.88 | 105 | 健之佳 | 2023-11-16 四 | 58.60 | 58.55 | 58.30 | 58.70 | 57.91 | -0.43% | 0.69% | 5231 | 3049万 | 44.45 | 75.12 | 16.85 | 106 | 健之佳 | 2023-11-15 三 | 60.28 | 59.80 | 58.55 | 60.29 | 57.86 | -2.09% | 0.82% | 6231 | 3655万 | 44.64 | 75.44 | 16.92 | 107 | 健之佳 | 2023-11-14 二 | 58.54 | 58.71 | 59.80 | 60.80 | 57.65 | 1.86% | 1.78% | 13568 | 8098万 | 45.6 | 77.05 | 17.29 | 108 | 健之佳 | 2023-11-13 一 | 58.20 | 58.25 | 58.71 | 60.00 | 57.04 | 0.79% | 1.49% | 11348 | 6646万 | 44.77 | 75.65 | 16.97 | 109 | 健之佳 | 2023-11-10 五 | 60.99 | 55.93 | 58.25 | 60.99 | 54.60 | 4.15% | 2.22% | 16953 | 9854万 | 44.42 | 75.05 | 16.84 | 110 | 健之佳 | 2023-11-09 四 | 55.36 | 55.72 | 55.93 | 56.50 | 54.61 | 0.38% | 0.99% | 7523 | 4193万 | 42.65 | 72.07 | 16.17 | 111 | 健之佳 | 2023-11-08 三 | 54.00 | 54.52 | 55.72 | 56.26 | 53.99 | 2.20% | 0.88% | 6678 | 3678万 | 42.49 | 71.79 | 16.11 | 112 | 健之佳 | 2023-11-07 二 | 55.09 | 55.30 | 54.52 | 55.56 | 54.00 | -1.41% | 1.02% | 7785 | 4260万 | 41.57 | 70.25 | 15.76 | 113 | 健之佳 | 2023-11-06 一 | 54.65 | 55.30 | 55.30 | 55.84 | 54.08 | 0.00% | 1.38% | 10513 | 5773万 | 42.17 | 71.25 | 15.99 | 114 | 健之佳 | 2023-11-03 五 | 53.93 | 53.52 | 55.30 | 56.28 | 53.33 | 3.33% | 2.29% | 17429 | 9656万 | 42.17 | 71.29 | 15.99 | 115 | 健之佳 | 2023-11-02 四 | 55.69 | 55.14 | 53.52 | 55.69 | 53.21 | -2.94% | 1.78% | 13602 | 7390万 | 40.81 | 68.99 | 15.48 | 116 | 健之佳 | 2023-11-01 三 | 50.16 | 51.03 | 55.14 | 55.33 | 49.61 | 8.05% | 2.77% | 21116 | 11207万 | 42.04 | 71.08 | 15.95 | 117 | 健之佳 | 2023-10-31 二 | 52.18 | 52.54 | 51.03 | 52.54 | 50.30 | -2.87% | 1.49% | 11377 | 5813万 | 38.91 | 65.78 | 14.76 | 118 | 健之佳 | 2023-10-30 一 | 52.27 | 51.13 | 52.54 | 53.35 | 51.11 | 2.76% | 1.70% | 12986 | 6822万 | 40.06 | 67.73 | 15.19 | 119 | 健之佳 | 2023-10-27 五 | 48.17 | 48.20 | 51.13 | 51.78 | 47.99 | 6.08% | 1.52% | 11605 | 5864万 | 38.99 | 65.91 | 15.29 | 120 | 健之佳 | 2023-10-26 四 | 47.32 | 47.31 | 48.20 | 48.40 | 46.82 | 1.88% | 0.62% | 4720 | 2258万 | 36.75 | 62.14 | 14.42 | 121 | 健之佳 | 2023-10-25 三 | 46.50 | 46.48 | 47.31 | 47.75 | 46.44 | 1.79% | 0.75% | 5713 | 2697万 | 36.07 | 60.99 | 14.15 | 122 | 健之佳 | 2023-10-24 二 | 45.80 | 45.71 | 46.48 | 46.80 | 45.34 | 1.68% | 0.67% | 5076 | 2349万 | 35.44 | 59.92 | 13.9 | 123 | 健之佳 | 2023-10-23 一 | 46.97 | 46.34 | 45.71 | 47.15 | 45.29 | -1.36% | 0.60% | 4594 | 2108万 | 34.85 | 58.93 | 13.67 | 124 | 健之佳 | 2023-10-20 五 | 47.30 | 46.80 | 46.34 | 47.30 | 46.17 | -0.98% | 0.54% | 4116 | 1921万 | 35.33 | 59.74 | 13.86 | 125 | 健之佳 | 2023-10-19 四 | 47.45 | 47.74 | 46.80 | 47.75 | 46.48 | -1.97% | 0.47% | 3595 | 1695万 | 35.69 | 60.33 | 14 | 126 | 健之佳 | 2023-10-18 三 | 48.35 | 48.35 | 47.74 | 48.36 | 47.02 | -1.26% | 0.70% | 5365 | 2548万 | 36.4 | 61.54 | 14.28 | 127 | 健之佳 | 2023-10-17 二 | 47.51 | 47.94 | 48.35 | 48.49 | 47.51 | 0.86% | 0.67% | 5117 | 2460万 | 36.87 | 62.33 | 14.46 | 128 | 健之佳 | 2023-10-16 一 | 47.99 | 48.16 | 47.94 | 48.97 | 47.61 | -0.46% | 0.77% | 5845 | 2814万 | 36.55 | 61.8 | 14.34 | 129 | 健之佳 | 2023-10-13 五 | 48.26 | 48.30 | 48.16 | 48.52 | 47.51 | -0.29% | 0.75% | 5746 | 2754万 | 36.72 | 62.08 | 14.4 | 130 | 健之佳 | 2023-10-12 四 | 48.00 | 47.86 | 48.30 | 50.55 | 48.00 | 0.92% | 1.26% | 9604 | 4704万 | 36.83 | 62.26 | 14.45 | 131 | 健之佳 | 2023-10-11 三 | 47.40 | 47.42 | 47.86 | 48.68 | 47.35 | 0.93% | 0.82% | 6264 | 2999万 | 36.49 | 61.7 | 14.31 | 132 | 健之佳 | 2023-10-10 二 | 49.44 | 49.44 | 47.42 | 49.53 | 47.30 | -4.09% | 1.55% | 11842 | 5661万 | 36.16 | 61.13 | 14.18 | 133 | 健之佳 | 2023-10-09 一 | 50.37 | 50.32 | 49.44 | 50.80 | 49.24 | -1.75% | 0.79% | 6020 | 2984万 | 37.7 | 63.73 | 14.79 | 134 | 健之佳 | 2023-09-28 四 | 50.51 | 50.95 | 50.32 | 51.45 | 49.90 | -1.24% | 1.26% | 9609 | 4869万 | 38.37 | 64.87 | 15.05 | 135 | 健之佳 | 2023-09-27 三 | 51.19 | 50.85 | 50.95 | 51.24 | 48.30 | 0.20% | 2.08% | 15852 | 7932万 | 38.85 | 65.68 | 15.24 | 136 | 健之佳 | 2023-09-26 二 | 51.38 | 50.99 | 50.85 | 51.59 | 50.59 | -0.27% | 0.55% | 4159 | 2129万 | 38.77 | 65.55 | 15.21 | 137 | 健之佳 | 2023-09-25 一 | 51.70 | 51.55 | 50.99 | 52.24 | 50.55 | -1.09% | 0.69% | 5226 | 2673万 | 38.88 | 65.73 | 15.25 | 138 | 健之佳 | 2023-09-22 五 | 50.55 | 50.70 | 51.55 | 51.77 | 50.00 | 1.68% | 0.60% | 4591 | 2352万 | 39.31 | 66.45 | 15.42 | 139 | 健之佳 | 2023-09-21 四 | 51.35 | 51.29 | 50.70 | 51.59 | 50.00 | -1.15% | 0.36% | 2709 | 1375万 | 38.66 | 65.36 | 15.16 | 140 | 健之佳 | 2023-09-20 三 | 51.15 | 51.15 | 51.29 | 51.60 | 50.81 | 0.27% | 0.35% | 2678 | 1373万 | 39.11 | 66.12 | 15.34 | 141 | 健之佳 | 2023-09-19 二 | 51.46 | 51.45 | 51.15 | 52.02 | 51.01 | -0.58% | 0.59% | 4525 | 2323万 | 39 | 65.94 | 15.3 | 142 | 健之佳 | 2023-09-18 一 | 51.12 | 50.88 | 51.45 | 51.96 | 50.54 | 1.12% | 0.69% | 5269 | 2703万 | 39.23 | 66.32 | 15.39 | 143 | 健之佳 | 2023-09-15 五 | 50.96 | 50.63 | 50.88 | 51.43 | 50.16 | 0.49% | 0.46% | 3545 | 1799万 | 38.8 | 65.59 | 15.22 | 144 | 健之佳 | 2023-09-14 四 | 51.81 | 51.80 | 50.63 | 51.95 | 50.11 | -2.26% | 0.72% | 5489 | 2782万 | 38.61 | 65.27 | 15.14 | 145 | 健之佳 | 2023-09-13 三 | 52.30 | 52.28 | 51.80 | 53.38 | 51.45 | -0.92% | 0.57% | 4336 | 2271万 | 39.5 | 66.78 | 15.49 | 146 | 健之佳 | 2023-09-12 二 | 50.78 | 50.78 | 52.28 | 52.90 | 50.50 | 2.95% | 1.35% | 10331 | 5390万 | 39.86 | 67.39 | 15.64 | 147 | 健之佳 | 2023-09-11 一 | 49.68 | 49.68 | 50.78 | 51.86 | 49.68 | 2.21% | 0.84% | 6379 | 3238万 | 38.72 | 65.46 | 15.19 | 148 | 健之佳 | 2023-09-08 五 | 49.36 | 49.33 | 49.68 | 49.80 | 49.11 | 0.71% | 0.27% | 2028 | 1005万 | 37.88 | 64.04 | 14.86 | 149 | 健之佳 | 2023-09-07 四 | 49.72 | 50.01 | 49.33 | 50.44 | 49.29 | -1.36% | 0.50% | 3785 | 1881万 | 37.61 | 63.59 | 14.75 | 150 | 健之佳 | 2023-09-06 三 | 50.63 | 50.63 | 50.01 | 50.90 | 49.80 | -1.22% | 0.51% | 3909 | 1960万 | 38.13 | 64.47 | 14.96 | 151 | 健之佳 | 2023-09-05 二 | 50.05 | 50.42 | 50.63 | 51.00 | 49.90 | 0.42% | 0.89% | 6757 | 3411万 | 38.61 | 65.27 | 15.14 | 152 | 健之佳 | 2023-09-04 一 | 51.06 | 51.02 | 50.42 | 51.90 | 49.70 | -1.18% | 1.16% | 8860 | 4453万 | 38.45 | 65 | 15.08 | 153 | 健之佳 | 2023-09-01 五 | 51.94 | 51.77 | 51.02 | 52.35 | 50.80 | -1.45% | 0.59% | 4470 | 2286万 | 38.9 | 65.77 | 15.26 | 154 | 健之佳 | 2023-08-31 四 | 51.68 | 52.30 | 51.77 | 52.30 | 51.02 | -1.01% | 0.70% | 5360 | 2760万 | 39.47 | 66.74 | 15.48 | 155 | 健之佳 | 2023-08-30 三 | 51.36 | 52.28 | 52.30 | 53.65 | 50.88 | 0.04% | 0.89% | 6776 | 3561万 | 39.88 | 67.42 | 15.64 | 156 | 健之佳 | 2023-08-29 二 | 51.67 | 51.98 | 52.28 | 52.49 | 50.42 | 0.58% | 1.11% | 8500 | 4374万 | 39.86 | 67.39 | 15.64 | 157 | 健之佳 | 2023-08-28 一 | 55.67 | 53.10 | 51.98 | 55.88 | 50.31 | -2.11% | 1.82% | 13856 | 7167万 | 39.63 | 67.01 | 15.55 | 158 | 健之佳 | 2023-08-25 五 | 53.13 | 53.83 | 53.10 | 54.17 | 52.79 | -1.36% | 0.73% | 5580 | 2973万 | 40.49 | 68.45 | 15.88 | 159 | 健之佳 | 2023-08-23 三 | 54.72 | 54.99 | 54.42 | 55.58 | 53.90 | -1.04% | 0.41% | 3129 | 1716万 | 41.5 | 70.15 | 17.18 | 160 | 健之佳 | 2023-08-22 二 | 56.15 | 56.03 | 54.99 | 56.15 | 54.31 | -1.86% | 0.59% | 4489 | 2476万 | 41.93 | 70.89 | 17.36 |
|
行情刷新 | 流通股东
|