健盛集团（603558）历史行情

以下为健盛集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.870	12.830	12.920	12.670	-0.020	-0.156%	289.79万	0.37亿	0.900%
2026-10-08	12.770	12.850	12.980	12.750	-0.030	-0.233%	2.94万	0.00亿	0.000%
2026-10-07	13.070	12.880	13.240	12.870	-0.220	-1.679%	290.33万	0.38亿	0.847%
2026-10-06	13.070	12.880	13.240	12.870	-0.220	-1.679%	290.33万	0.38亿	0.847%
2026-10-05	13.070	12.880	13.240	12.870	-0.220	-1.679%	290.33万	0.38亿	0.847%
2026-10-02	13.070	12.880	13.240	12.870	-0.220	-1.679%	290.33万	0.38亿	0.847%
2026-10-01	13.070	12.880	13.240	12.870	-0.220	-1.679%	290.33万	0.38亿	0.847%
2026-09-30	13.070	12.880	13.240	12.870	-0.220	-1.679%	2.90万	0.00亿	0.000%
2026-09-29	13.050	13.100	13.140	12.760	0.110	0.847%	4.32万	0.00亿	0.000%
2026-09-28	13.310	12.990	13.450	12.950	-0.320	-2.404%	7.28万	0.00亿	0.000%
2026-09-27	13.010	13.310	13.390	13.010	0.260	1.992%	499.12万	0.66亿	1.457%
2026-09-24	13.010	13.310	13.390	13.010	0.260	1.992%	4.99万	0.00亿	0.000%
2026-09-23	12.780	13.050	13.270	12.750	0.260	2.033%	4.88万	0.00亿	0.000%
2026-09-22	13.200	12.790	13.310	12.610	-0.460	-3.472%	6.59万	0.00亿	0.000%
2026-09-21	13.190	13.250	13.480	13.110	-0.030	-0.226%	4.75万	0.00亿	0.000%
2026-09-18	13.240	13.280	13.500	13.180	-0.090	-0.673%	7.09万	0.00亿	0.000%
2026-09-17	12.900	13.370	13.480	12.800	0.320	2.452%	9.55万	0.00亿	0.000%
2026-09-16	12.520	13.050	13.150	12.200	0.540	4.317%	8.38万	0.00亿	0.000%
2026-09-15	12.400	12.510	12.650	12.300	0.180	1.460%	4.51万	0.00亿	0.000%
2026-09-14	12.180	12.330	12.490	12.160	0.180	1.481%	3.89万	0.00亿	0.000%
2026-09-11	12.130	12.150	12.230	11.920	0.020	0.165%	3.10万	0.00亿	0.000%
2026-09-10	12.100	12.130	12.250	12.020	-0.080	-0.655%	1.97万	0.00亿	0.000%
2026-09-09	12.150	12.210	12.270	12.080	0.060	0.494%	1.69万	0.00亿	0.000%
2026-09-08	11.980	12.150	12.170	11.960	0.170	1.419%	1.89万	0.00亿	0.000%
2026-09-07	12.370	11.980	12.390	11.960	-0.260	-2.124%	3.06万	0.00亿	0.000%
2026-09-04	12.170	12.240	12.400	12.140	0.060	0.493%	2.64万	0.00亿	0.000%
2026-09-03	12.150	12.180	12.280	12.090	0.110	0.911%	2.63万	0.00亿	0.000%
2026-09-02	12.170	12.070	12.200	11.880	-0.070	-0.577%	3.19万	0.00亿	0.000%
2026-09-01	12.040	12.140	12.220	12.030	0.120	0.998%	3.78万	0.00亿	0.000%
2026-08-31	12.000	12.020	12.180	11.700	0.040	0.334%	3.47万	0.00亿	0.000%
2026-08-28	11.830	11.980	12.020	11.770	0.160	1.354%	2.52万	0.00亿	0.000%
2026-08-27	11.840	11.820	11.840	11.720	-0.060	-0.505%	2.56万	0.00亿	0.000%
2026-08-26	11.730	11.880	11.960	11.730	0.100	0.849%	3.06万	0.00亿	0.000%
2026-08-25	11.880	11.780	11.970	11.720	-0.130	-1.092%	3.90万	0.00亿	0.000%
2026-08-24	11.620	11.910	12.030	11.620	0.340	2.939%	6.07万	0.00亿	0.000%
2026-08-21	11.790	11.570	11.790	11.440	-0.220	-1.866%	3.69万	0.00亿	0.000%
2026-08-20	11.690	11.790	11.920	11.690	0.090	0.769%	1.96万	0.00亿	0.000%
2026-08-19	11.980	11.700	12.000	11.610	-0.220	-1.846%	3.85万	0.00亿	0.000%
2026-08-18	11.750	11.920	11.920	11.700	0.110	0.931%	2.71万	0.00亿	0.000%
2026-08-17	11.710	11.810	11.830	11.480	0.200	1.723%	3.46万	0.00亿	0.000%
2026-08-14	11.680	11.610	11.750	11.530	-0.030	-0.258%	2.37万	0.00亿	0.000%
2026-08-13	12.020	11.640	12.030	11.600	-0.440	-3.642%	7.34万	0.00亿	0.000%
2026-08-12	12.520	12.080	12.560	11.990	-0.420	-3.360%	6.21万	0.00亿	0.000%
2026-08-11	12.600	12.500	12.700	12.480	-0.100	-0.794%	2.59万	0.00亿	0.000%
2026-08-10	12.330	12.600	12.670	12.180	0.270	2.190%	3.80万	0.00亿	0.000%
2026-08-07	12.570	12.330	12.590	12.200	-0.280	-2.220%	4.32万	0.00亿	0.000%
2026-08-06	12.600	12.610	12.710	12.250	0.130	1.042%	5.15万	0.00亿	0.000%
2026-08-05	12.270	12.480	12.590	12.130	0.210	1.711%	4.56万	0.00亿	0.000%
2026-08-04	12.680	12.270	12.700	12.130	-0.160	-1.287%	6.02万	0.00亿	0.000%
2026-08-03	12.630	12.430	12.770	12.400	-0.200	-1.584%	4.93万	0.00亿	0.000%
2026-07-31	12.510	12.630	12.700	12.300	-0.030	-0.237%	4.31万	0.00亿	0.000%
2026-07-30	12.520	12.660	12.660	12.330	0.200	1.605%	4.65万	0.00亿	0.000%
2026-07-29	12.520	12.460	12.680	12.420	-0.180	-1.424%	5.32万	0.00亿	0.000%
2026-07-28	12.190	12.640	12.780	12.190	0.310	2.514%	6.50万	0.00亿	0.000%
2026-07-27	12.230	12.330	12.480	12.110	0.150	1.232%	5.14万	0.00亿	0.000%
2026-07-24	11.950	12.180	12.380	11.840	0.040	0.329%	5.42万	0.00亿	0.000%
2026-07-23	11.570	12.140	12.220	11.540	0.550	4.745%	5.64万	0.00亿	0.000%
2026-07-22	11.530	11.590	11.630	11.220	0.110	0.958%	3.67万	0.00亿	0.000%
2026-07-21	11.500	11.480	11.650	11.340	0.030	0.262%	4.11万	0.00亿	0.000%
2026-07-20	11.330	11.450	11.680	11.310	0.140	1.238%	3.94万	0.00亿	0.000%
2026-07-17	11.540	11.310	11.760	11.240	-0.230	-1.993%	3.25万	0.00亿	0.000%
2026-07-16	11.850	11.540	11.910	11.510	-0.320	-2.698%	4.54万	0.00亿	0.000%
2026-07-15	11.700	11.860	12.000	11.510	0.230	1.978%	3.62万	0.00亿	0.000%
2026-07-14	11.180	11.630	11.670	11.150	0.410	3.654%	3.18万	0.00亿	0.000%
2026-07-13	11.300	11.220	11.330	11.020	-0.140	-1.232%	3.35万	0.00亿	0.000%
2026-07-10	11.360	11.360	11.580	11.150	0.020	0.176%	4.32万	0.00亿	0.000%
2026-07-09	11.470	11.340	11.610	11.110	-0.140	-1.220%	3.91万	0.00亿	0.000%
2026-07-08	11.540	11.480	11.720	11.340	-0.070	-0.606%	2.40万	0.00亿	0.000%
2026-07-07	11.820	11.550	11.860	11.550	-0.270	-2.284%	3.56万	0.00亿	0.000%
2026-07-06	11.640	11.820	11.920	11.540	0.180	1.546%	5.36万	0.00亿	0.000%
2026-07-03	11.370	11.640	11.720	11.270	0.320	2.827%	3.38万	0.00亿	0.000%
2026-07-02	10.980	11.320	11.490	10.880	0.350	3.191%	4.01万	0.00亿	0.000%
2026-07-01	10.790	10.970	11.070	10.690	0.160	1.480%	3.65万	0.00亿	0.000%
2026-06-30	11.020	10.810	11.050	10.690	-0.230	-2.083%	2.95万	0.00亿	0.000%
2026-06-29	10.850	11.040	11.100	10.480	0.220	2.033%	3.55万	0.00亿	0.000%
2026-06-26	10.950	10.820	10.980	10.650	-0.130	-1.187%	3.61万	0.00亿	0.000%
2026-06-25	10.850	10.950	11.010	10.610	0.100	0.922%	3.25万	0.00亿	0.000%
2026-06-24	11.050	10.850	11.140	10.840	-0.260	-2.340%	2.66万	0.00亿	0.000%
2026-06-23	10.920	11.110	11.290	10.730	0.190	1.740%	3.15万	0.00亿	0.000%
2026-06-22	10.700	10.920	11.050	10.650	-0.050	-0.456%	4.27万	0.00亿	0.000%
2026-06-18	11.130	10.970	11.490	10.850	-0.260	-2.315%	4.26万	0.00亿	0.000%
2026-06-17	11.500	11.230	11.590	11.220	-0.340	-2.939%	2.56万	0.00亿	0.000%
2026-06-16	11.870	11.570	11.870	11.520	-0.330	-2.773%	3.69万	0.00亿	0.000%
2026-06-15	11.810	11.900	11.950	11.690	0.170	1.449%	4.30万	0.00亿	0.000%
2026-06-12	11.470	11.730	11.820	11.220	0.360	3.166%	4.46万	0.00亿	0.000%
2026-06-11	11.070	11.370	11.570	11.070	-0.020	-0.176%	3.24万	0.00亿	0.000%
2026-06-10	11.390	11.390	11.530	11.220	0.030	0.264%	2.41万	0.00亿	0.000%
2026-06-09	11.610	11.360	11.640	11.110	-0.070	-0.612%	3.88万	0.00亿	0.000%
2026-06-08	11.500	11.430	11.770	11.410	-0.050	-0.436%	4.18万	0.00亿	0.000%
2026-06-05	11.650	11.480	11.770	11.400	-0.070	-0.606%	3.21万	0.00亿	0.000%
2026-06-04	11.540	11.550	11.780	11.460	0.000	0.000%	2.79万	0.00亿	0.000%
2026-06-03	11.620	11.550	11.650	11.320	-0.080	-0.688%	2.70万	0.00亿	0.000%
2026-06-02	11.610	11.630	11.940	11.520	0.020	0.172%	4.79万	0.00亿	0.000%
2026-06-01	11.370	11.610	11.710	10.970	0.270	2.381%	6.05万	0.00亿	0.000%
2026-05-29	10.990	11.340	11.470	10.920	0.360	3.279%	5.25万	0.00亿	0.000%
2026-05-28	10.940	10.980	11.170	10.770	-0.020	-0.182%	3.59万	0.00亿	0.000%
2026-05-27	11.260	11.000	11.300	10.900	-0.250	-2.222%	3.36万	0.00亿	0.000%
2026-05-26	11.420	11.250	11.430	11.130	-0.210	-1.832%	4.60万	0.00亿	0.000%
2026-05-25	11.700	11.460	11.700	11.360	-0.030	-0.261%	3.49万	0.00亿	0.000%
2026-05-22	11.710	11.490	11.710	11.320	-0.120	-1.034%	5.50万	0.00亿	0.000%
2026-05-21	11.830	11.610	12.080	11.580	-0.340	-2.845%	4.25万	0.00亿	0.000%
2026-05-20	12.120	11.950	12.180	11.930	-0.230	-1.888%	3.24万	0.00亿	0.000%
2026-05-19	12.160	12.180	12.320	12.060	0.010	0.082%	5.85万	0.00亿	0.000%
2026-05-18	12.970	12.170	13.010	11.740	-0.910	-6.957%	14.06万	0.00亿	0.000%
2026-05-15	13.470	13.080	13.600	12.950	-0.350	-2.606%	5.77万	0.00亿	0.000%
2026-05-14	13.710	13.430	13.800	13.380	-0.270	-1.971%	5.46万	0.00亿	0.000%
2026-05-13	13.600	13.700	13.920	13.370	0.130	0.958%	8.07万	0.00亿	0.000%
2026-05-12	13.100	13.570	13.640	13.030	0.470	3.588%	9.05万	0.00亿	0.000%
2026-05-11	13.200	13.100	13.270	12.860	0.000	0.000%	5.87万	0.00亿	0.000%
2026-05-08	12.960	13.100	13.390	12.960	0.020	0.153%	4.92万	0.00亿	0.000%
2026-05-07	12.990	13.080	13.240	12.920	0.070	0.538%	6.40万	0.00亿	0.000%
2026-05-06	12.820	13.010	13.150	12.480	0.270	2.119%	9.33万	0.00亿	0.000%
2026-04-30	12.790	12.740	13.010	12.600	0.036	0.283%	5.59万	0.00亿	0.000%
2026-04-29	12.254	12.704	12.774	12.244	0.270	2.171%	6.92万	0.00亿	0.000%
2026-04-28	12.534	12.434	12.634	12.374	-0.100	-0.798%	5.21万	0.00亿	0.000%
2026-04-27	12.714	12.534	12.884	12.394	-0.250	-1.956%	10.03万	0.00亿	0.000%
2026-04-24	12.944	12.784	13.314	12.734	-0.270	-2.068%	13.07万	0.00亿	0.000%
2026-04-23	13.494	13.054	13.494	12.184	-0.530	-3.902%	19.81万	0.00亿	0.000%
2026-04-22	12.944	13.584	13.654	12.934	0.510	3.901%	9.67万	0.00亿	0.000%
2026-04-21	12.904	13.074	13.164	12.774	0.160	1.239%	5.93万	0.00亿	0.000%
2026-04-20	13.114	12.914	13.114	12.704	-0.190	-1.450%	6.30万	0.00亿	0.000%
2026-04-17	13.174	13.104	13.574	13.094	-0.060	-0.456%	8.47万	0.00亿	0.000%
2026-04-16	12.764	13.164	13.274	12.734	0.460	3.621%	10.80万	0.00亿	0.000%
2026-04-15	12.964	12.704	12.964	12.674	-0.200	-1.550%	5.40万	0.00亿	0.000%
2026-04-14	13.044	12.904	13.104	12.784	-0.140	-1.073%	5.50万	0.00亿	0.000%
2026-04-13	12.804	13.044	13.224	12.714	0.000	0.000%	8.85万	0.00亿	0.000%
2026-04-10	13.484	12.814	13.484	12.734	0.000	0.000%	12.14万	0.00亿	0.000%
2026-04-09	13.334	13.224	13.764	13.194	0.000	0.000%	12.24万	0.00亿	0.000%
2026-04-08	13.144	13.124	13.184	12.814	0.000	0.000%	8.08万	0.00亿	0.000%
2026-04-07	12.554	12.874	12.944	12.514	0.000	0.000%	9.26万	0.00亿	0.000%
2026-04-03	13.194	12.454	13.234	12.424	0.000	0.000%	10.59万	0.00亿	0.000%
2026-04-02	13.524	13.184	13.594	13.054	0.000	0.000%	11.14万	0.00亿	0.000%
2026-04-01	13.984	13.714	14.244	13.504	0.000	0.000%	14.68万	0.00亿	0.000%