健麾信息（605186）历史行情

以下为健麾信息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	24.270	24.770	24.970	23.420	0.500	2.060%	2.01万	0.00亿	0.000%
2026-10-08	24.750	24.270	25.200	24.120	-0.390	-1.582%	1.60万	0.00亿	0.000%
2026-10-07	25.440	24.660	25.580	24.600	-0.410	-1.635%	106.09万	0.26亿	0.780%
2026-10-06	25.440	24.660	25.580	24.600	-0.410	-1.635%	106.09万	0.26亿	0.780%
2026-10-05	25.440	24.660	25.580	24.600	-0.410	-1.635%	106.09万	0.26亿	0.780%
2026-10-02	25.440	24.660	25.580	24.600	-0.410	-1.635%	106.09万	0.26亿	0.780%
2026-10-01	25.440	24.660	25.580	24.600	-0.410	-1.635%	106.09万	0.26亿	0.780%
2026-09-30	25.440	24.660	25.580	24.600	-0.410	-1.635%	1.06万	0.00亿	0.000%
2026-09-29	25.450	25.070	25.550	24.800	0.240	0.967%	1.47万	0.00亿	0.000%
2026-09-28	26.110	24.830	26.350	24.500	-1.280	-4.902%	1.97万	0.00亿	0.000%
2026-09-27	26.720	26.110	26.900	26.000	-0.610	-2.283%	137.22万	0.36亿	1.009%
2026-09-24	26.720	26.110	26.900	26.000	-0.610	-2.283%	1.37万	0.00亿	0.000%
2026-09-23	27.110	26.720	27.710	26.700	-0.390	-1.439%	2.56万	0.00亿	0.000%
2026-09-22	26.100	27.110	28.000	25.930	1.010	3.870%	4.27万	0.00亿	0.000%
2026-09-21	25.480	26.100	26.190	25.480	0.610	2.393%	1.68万	0.00亿	0.000%
2026-09-18	25.540	25.490	25.970	25.400	-0.010	-0.039%	1.14万	0.00亿	0.000%
2026-09-17	25.330	25.500	25.580	25.210	0.140	0.552%	1.21万	0.00亿	0.000%
2026-09-16	24.780	25.360	25.430	24.600	0.430	1.725%	1.16万	0.00亿	0.000%
2026-09-15	25.050	24.930	25.350	24.760	-0.020	-0.080%	1.19万	0.00亿	0.000%
2026-09-14	24.610	24.950	25.320	23.600	0.820	3.398%	2.09万	0.00亿	0.000%
2026-09-11	24.650	24.130	24.650	23.600	-0.630	-2.544%	1.37万	0.00亿	0.000%
2026-09-10	25.660	24.760	25.660	24.760	-0.510	-2.018%	1.02万	0.00亿	0.000%
2026-09-09	25.390	25.270	25.700	24.970	-0.440	-1.711%	1.36万	0.00亿	0.000%
2026-09-08	25.640	25.710	26.130	25.330	0.070	0.273%	1.25万	0.00亿	0.000%
2026-09-07	25.750	25.640	25.930	25.140	0.020	0.078%	1.78万	0.00亿	0.000%
2026-09-04	26.010	25.620	26.780	25.500	-0.390	-1.499%	1.42万	0.00亿	0.000%
2026-09-03	26.770	26.010	26.950	25.820	-0.650	-2.438%	1.78万	0.00亿	0.000%
2026-09-02	26.490	26.660	27.130	26.200	0.020	0.075%	1.50万	0.00亿	0.000%
2026-09-01	27.450	26.640	27.980	26.510	-0.260	-0.967%	2.14万	0.00亿	0.000%
2026-08-31	25.550	26.900	27.020	25.180	1.040	4.022%	2.66万	0.00亿	0.000%
2026-08-28	25.820	25.860	26.660	25.500	0.040	0.155%	2.42万	0.00亿	0.000%
2026-08-27	25.820	25.820	26.340	25.220	0.140	0.545%	1.66万	0.00亿	0.000%
2026-08-26	25.690	25.680	25.960	25.180	-0.270	-1.040%	1.36万	0.00亿	0.000%
2026-08-25	25.720	25.950	26.000	25.090	0.350	1.367%	1.40万	0.00亿	0.000%
2026-08-24	26.360	25.600	26.430	25.320	-0.720	-2.736%	1.92万	0.00亿	0.000%
2026-08-21	26.240	26.320	26.480	25.680	-0.040	-0.152%	1.55万	0.00亿	0.000%
2026-08-20	26.330	26.360	26.860	26.170	0.060	0.228%	1.41万	0.00亿	0.000%
2026-08-19	27.660	26.300	27.660	26.000	-1.400	-5.054%	2.94万	0.00亿	0.000%
2026-08-18	27.950	27.700	28.080	27.450	-0.240	-0.859%	1.43万	0.00亿	0.000%
2026-08-17	27.530	27.940	27.950	27.120	0.230	0.830%	2.63万	0.00亿	0.000%
2026-08-14	26.740	27.710	28.070	26.510	1.120	4.212%	3.27万	0.00亿	0.000%
2026-08-13	27.290	26.590	27.780	26.500	-0.700	-2.565%	3.24万	0.00亿	0.000%
2026-08-12	26.960	27.290	27.590	26.500	0.560	2.095%	2.92万	0.00亿	0.000%
2026-08-11	26.660	26.730	26.950	25.510	0.090	0.338%	3.36万	0.00亿	0.000%
2026-08-10	26.280	26.640	27.260	25.790	0.590	2.265%	3.15万	0.00亿	0.000%
2026-08-07	25.580	26.050	26.160	25.410	0.410	1.599%	2.84万	0.00亿	0.000%
2026-08-06	24.680	25.640	25.880	24.510	0.750	3.013%	3.18万	0.00亿	0.000%
2026-08-05	23.850	24.890	24.890	23.620	1.040	4.361%	4.50万	0.00亿	0.000%
2026-08-04	23.670	23.850	23.880	22.300	0.440	1.880%	4.65万	0.00亿	0.000%
2026-08-03	23.860	23.410	24.400	23.130	-0.340	-1.432%	2.98万	0.00亿	0.000%
2026-07-31	22.820	23.750	24.290	22.400	1.650	7.466%	4.37万	0.00亿	0.000%
2026-07-30	22.830	22.100	23.280	21.950	-1.080	-4.659%	3.45万	0.00亿	0.000%
2026-07-29	23.570	23.180	24.100	22.320	-0.480	-2.029%	3.85万	0.00亿	0.000%
2026-07-28	23.710	23.660	24.680	23.150	0.130	0.552%	4.12万	0.00亿	0.000%
2026-07-27	22.950	23.530	23.600	21.380	1.250	5.610%	4.62万	0.00亿	0.000%
2026-07-24	23.050	22.280	23.050	22.220	-0.810	-3.508%	2.88万	0.00亿	0.000%
2026-07-23	22.800	23.090	24.080	22.420	0.200	0.874%	3.69万	0.00亿	0.000%
2026-07-22	23.980	22.890	24.140	22.570	-1.300	-5.374%	5.57万	0.00亿	0.000%
2026-07-21	24.390	24.190	24.890	23.330	-1.730	-6.674%	8.28万	0.00亿	0.000%
2026-07-20	28.520	25.920	28.520	25.920	-2.880	-10.000%	4.58万	0.00亿	0.000%
2026-07-17	32.300	28.800	32.370	28.800	-3.200	-10.000%	4.59万	0.00亿	0.000%
2026-07-16	31.270	32.000	32.540	31.230	0.280	0.883%	2.84万	0.00亿	0.000%
2026-07-15	32.300	31.720	32.350	31.420	-0.280	-0.875%	2.12万	0.00亿	0.000%
2026-07-14	30.830	32.000	32.280	30.690	1.090	3.526%	4.06万	0.00亿	0.000%
2026-07-13	32.500	30.910	32.740	30.820	-1.870	-5.705%	4.38万	0.00亿	0.000%
2026-07-10	33.500	32.780	33.550	31.570	0.060	0.183%	3.34万	0.00亿	0.000%
2026-07-09	31.310	32.720	32.720	31.310	0.700	2.186%	3.17万	0.00亿	0.000%
2026-07-08	31.930	32.020	32.790	31.100	0.010	0.031%	4.02万	0.00亿	0.000%
2026-07-07	33.720	32.010	33.820	31.800	-1.710	-5.071%	5.67万	0.00亿	0.000%
2026-07-06	33.840	33.720	34.680	33.100	0.460	1.383%	6.99万	0.00亿	0.000%
2026-07-03	30.200	33.260	33.720	30.200	2.580	8.409%	7.05万	0.00亿	0.000%
2026-07-02	31.100	30.680	32.150	29.900	-0.620	-1.981%	4.88万	0.00亿	0.000%
2026-07-01	31.400	31.300	31.950	31.090	-0.060	-0.191%	3.74万	0.00亿	0.000%
2026-06-30	30.930	31.360	32.480	30.800	-0.080	-0.254%	4.02万	0.00亿	0.000%
2026-06-29	32.170	31.440	32.900	31.130	-0.760	-2.360%	6.17万	0.00亿	0.000%
2026-06-26	34.000	32.200	34.110	31.820	-1.710	-5.043%	9.29万	0.00亿	0.000%
2026-06-25	34.800	33.910	36.580	33.800	-1.160	-3.308%	10.84万	0.00亿	0.000%
2026-06-24	34.450	35.070	35.430	33.600	0.620	1.800%	10.30万	0.00亿	0.000%
2026-06-23	33.710	34.450	35.300	33.710	0.370	1.086%	7.64万	0.00亿	0.000%
2026-06-22	34.210	34.080	34.210	32.630	0.210	0.620%	7.08万	0.00亿	0.000%
2026-06-18	32.850	33.870	34.670	32.850	1.020	3.105%	10.05万	0.00亿	0.000%
2026-06-17	32.510	32.850	33.970	32.500	-0.370	-1.114%	7.79万	0.00亿	0.000%
2026-06-16	32.300	33.220	33.990	31.000	1.420	4.465%	14.22万	0.00亿	0.000%
2026-06-15	33.510	31.800	36.200	30.840	-2.470	-7.207%	20.07万	0.00亿	0.000%
2026-06-12	33.800	34.270	36.500	32.600	-0.060	-0.175%	18.68万	0.00亿	0.000%
2026-06-11	31.680	34.330	34.410	31.500	2.340	7.315%	14.56万	0.00亿	0.000%
2026-06-10	30.000	31.990	32.700	29.630	1.330	4.338%	12.75万	0.00亿	0.000%
2026-06-09	28.880	30.660	31.110	28.280	1.820	6.311%	11.13万	0.00亿	0.000%
2026-06-08	28.050	28.840	29.430	27.710	-0.050	-0.173%	6.97万	0.00亿	0.000%
2026-06-05	28.270	28.890	28.890	27.450	0.610	2.157%	7.16万	0.00亿	0.000%
2026-06-04	27.540	28.280	28.660	27.280	0.390	1.398%	6.51万	0.00亿	0.000%
2026-06-03	27.070	27.890	28.800	26.800	0.660	2.424%	8.07万	0.00亿	0.000%
2026-06-02	26.880	27.230	27.680	25.900	-0.030	-0.110%	7.12万	0.00亿	0.000%
2026-06-01	26.600	27.260	27.930	26.510	0.660	2.481%	9.66万	0.00亿	0.000%
2026-05-29	26.830	26.600	26.950	26.140	-0.090	-0.337%	8.72万	0.00亿	0.000%
2026-05-28	27.300	26.690	27.990	26.120	-0.540	-1.983%	13.50万	0.00亿	0.000%
2026-05-27	25.150	27.230	27.670	24.440	2.080	8.270%	19.57万	0.00亿	0.000%
2026-05-26	24.620	25.150	26.070	23.370	0.530	2.153%	9.66万	0.00亿	0.000%
2026-05-25	24.780	24.620	24.930	24.190	-0.010	-0.041%	4.09万	0.00亿	0.000%
2026-05-22	24.790	24.630	25.020	24.140	-0.160	-0.645%	5.43万	0.00亿	0.000%
2026-05-21	25.300	24.790	25.800	24.530	-0.510	-2.016%	7.72万	0.00亿	0.000%
2026-05-20	25.590	25.300	25.990	24.730	-0.580	-2.241%	10.12万	0.00亿	0.000%
2026-05-19	26.260	25.880	27.510	25.460	-0.600	-2.266%	14.47万	0.00亿	0.000%
2026-05-18	25.800	26.480	26.870	25.700	0.850	3.316%	10.73万	0.00亿	0.000%
2026-05-15	25.300	25.630	26.370	25.110	0.380	1.505%	11.18万	0.00亿	0.000%
2026-05-14	24.460	25.250	25.750	24.330	0.680	2.768%	13.09万	0.00亿	0.000%
2026-05-13	23.070	24.570	25.390	23.000	1.360	5.860%	19.38万	0.00亿	0.000%
2026-05-12	22.720	23.210	24.630	22.720	0.820	3.662%	21.49万	0.00亿	0.000%
2026-05-11	20.500	22.390	22.390	20.350	2.040	10.025%	5.83万	0.00亿	0.000%
2026-05-08	19.830	20.350	20.350	19.830	0.190	0.942%	1.92万	0.00亿	0.000%
2026-05-07	20.080	20.160	20.350	20.030	0.020	0.099%	2.43万	0.00亿	0.000%
2026-05-06	20.150	20.140	20.370	19.970	0.190	0.952%	3.00万	0.00亿	0.000%
2026-04-30	19.950	19.950	20.170	19.630	0.000	0.000%	2.35万	0.00亿	0.000%
2026-04-29	19.500	19.950	20.060	19.160	-0.250	-1.238%	3.70万	0.00亿	0.000%
2026-04-28	19.990	20.200	20.380	19.810	0.160	0.798%	2.20万	0.00亿	0.000%
2026-04-27	19.740	20.040	20.090	19.510	0.280	1.417%	1.65万	0.00亿	0.000%
2026-04-24	19.640	19.760	19.930	19.330	0.200	1.022%	1.72万	0.00亿	0.000%
2026-04-23	19.710	19.560	19.890	19.510	-0.170	-0.862%	1.40万	0.00亿	0.000%
2026-04-22	20.060	19.730	20.060	19.630	-0.230	-1.152%	1.48万	0.00亿	0.000%
2026-04-21	20.100	19.960	20.150	19.830	-0.120	-0.598%	1.20万	0.00亿	0.000%
2026-04-20	19.860	20.080	20.290	19.700	0.250	1.261%	2.01万	0.00亿	0.000%
2026-04-17	19.900	19.830	20.010	19.580	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-16	19.440	19.830	19.990	19.320	0.390	2.006%	1.73万	0.00亿	0.000%
2026-04-15	19.470	19.440	19.600	19.360	0.070	0.361%	1.27万	0.00亿	0.000%
2026-04-14	19.620	19.370	19.720	19.080	-0.120	-0.616%	1.34万	0.00亿	0.000%
2026-04-13	19.470	19.490	19.580	19.280	0.000	0.000%	1.24万	0.00亿	0.000%
2026-04-10	19.340	19.470	19.720	19.300	0.000	0.000%	1.40万	0.00亿	0.000%
2026-04-09	19.740	19.220	19.740	19.160	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-08	19.360	19.720	20.000	19.310	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-07	18.560	19.050	19.250	18.460	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-03	19.390	18.520	19.480	18.500	0.000	0.000%	2.16万	0.00亿	0.000%
2026-04-02	19.590	19.430	19.800	19.330	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-01	19.790	19.690	19.920	19.470	0.000	0.000%	1.54万	0.00亿	0.000%