健信超导（688805）历史行情

以下为健信超导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
2026-10-01	38.900	38.830	39.850	38.800	0.330	0.857%	86.77万	0.34亿	2.587%
2026-09-30	38.900	38.830	39.850	38.800	0.330	0.857%	86.77万	0.00亿	0.000%
2026-09-29	38.550	38.500	38.940	38.280	-0.090	-0.233%	51.85万	0.00亿	0.000%
2026-09-28	39.700	38.590	40.270	37.850	-1.280	-3.210%	104.97万	0.00亿	0.000%
2026-09-27	41.180	39.870	41.180	39.870	-1.310	-3.181%	97.18万	0.39亿	2.898%
2026-09-24	41.180	39.870	41.180	39.870	-1.310	-3.181%	97.18万	0.00亿	0.000%
2026-09-23	40.570	41.180	41.800	40.210	0.610	1.504%	124.50万	0.00亿	0.000%
2026-09-22	40.420	40.570	40.870	40.020	0.760	1.909%	116.70万	0.00亿	0.000%
2026-09-21	40.080	39.810	40.840	39.480	-0.270	-0.674%	150.94万	0.00亿	0.000%
2026-09-18	39.300	40.080	40.500	39.300	1.050	2.690%	109.22万	0.00亿	0.000%
2026-09-17	39.600	39.030	39.780	38.910	-0.520	-1.315%	62.54万	0.00亿	0.000%
2026-09-16	38.640	39.550	39.780	38.370	0.910	2.355%	84.51万	0.00亿	0.000%
2026-09-15	38.400	38.640	39.000	38.100	-0.010	-0.026%	47.91万	0.00亿	0.000%
2026-09-14	38.200	38.650	39.460	37.580	0.500	1.311%	78.51万	0.00亿	0.000%
2026-09-11	38.500	38.150	38.790	37.400	-0.570	-1.472%	89.79万	0.00亿	0.000%
2026-09-10	40.040	38.720	40.060	38.310	-1.330	-3.321%	99.02万	0.00亿	0.000%
2026-09-09	41.130	40.050	41.550	39.930	-1.300	-3.144%	107.59万	0.00亿	0.000%
2026-09-08	41.810	41.350	41.810	41.010	-0.560	-1.336%	84.69万	0.00亿	0.000%
2026-09-07	41.490	41.910	42.050	40.960	0.520	1.256%	103.35万	0.00亿	0.000%
2026-09-04	42.000	41.390	42.650	41.230	-0.760	-1.803%	114.90万	0.00亿	0.000%
2026-09-03	43.490	42.150	43.500	42.000	-0.990	-2.295%	144.11万	0.00亿	0.000%
2026-09-02	42.850	43.140	43.500	41.420	0.150	0.349%	181.76万	0.00亿	0.000%
2026-09-01	40.920	42.990	43.540	40.910	1.790	4.345%	260.45万	0.00亿	0.000%
2026-08-31	40.610	41.200	42.090	40.530	-0.330	-0.795%	165.01万	0.00亿	0.000%
2026-08-28	42.300	41.530	43.100	41.520	-1.050	-2.466%	192.33万	0.00亿	0.000%
2026-08-27	41.000	42.580	43.310	40.920	0.400	0.948%	331.92万	0.00亿	0.000%
2026-08-26	39.500	42.180	42.860	39.500	3.630	9.416%	368.60万	0.00亿	0.000%
2026-08-25	38.880	38.550	39.380	37.770	-1.250	-3.141%	156.53万	0.00亿	0.000%
2026-08-24	38.610	39.800	40.000	37.540	1.420	3.700%	144.85万	0.00亿	0.000%
2026-08-21	39.080	38.380	39.500	38.100	-1.370	-3.447%	98.30万	0.00亿	0.000%
2026-08-20	38.990	39.750	40.330	38.600	1.420	3.705%	135.44万	0.00亿	0.000%
2026-08-19	40.510	38.330	40.670	38.120	-2.570	-6.284%	129.97万	0.00亿	0.000%
2026-08-18	41.100	40.900	41.100	39.900	-0.140	-0.341%	107.66万	0.00亿	0.000%
2026-08-17	40.380	41.040	41.050	39.600	0.680	1.685%	159.64万	0.00亿	0.000%
2026-08-14	40.840	40.360	40.850	39.800	0.090	0.223%	88.59万	0.00亿	0.000%
2026-08-13	41.000	40.270	42.080	40.260	-1.030	-2.494%	146.69万	0.00亿	0.000%
2026-08-12	41.480	41.300	42.270	41.220	-0.490	-1.173%	114.16万	0.00亿	0.000%
2026-08-11	40.620	41.790	42.760	39.790	1.190	2.931%	200.64万	0.00亿	0.000%
2026-08-10	41.280	40.600	41.610	40.030	-0.740	-1.790%	117.62万	0.00亿	0.000%
2026-08-07	40.510	41.340	41.360	39.650	0.720	1.773%	117.58万	0.00亿	0.000%
2026-08-06	41.080	40.620	41.620	40.340	-0.850	-2.050%	97.34万	0.00亿	0.000%
2026-08-05	41.000	41.470	42.090	40.610	0.870	2.143%	136.98万	0.00亿	0.000%
2026-08-04	39.720	40.600	41.200	39.280	1.540	3.943%	135.28万	0.00亿	0.000%
2026-08-03	39.000	39.060	39.580	38.400	-0.080	-0.204%	86.14万	0.00亿	0.000%
2026-07-31	38.270	39.140	39.790	38.270	1.630	4.346%	117.69万	0.00亿	0.000%
2026-07-30	39.000	37.510	39.270	37.490	-1.570	-4.017%	98.42万	0.00亿	0.000%
2026-07-29	38.080	39.080	39.540	37.900	0.950	2.491%	102.18万	0.00亿	0.000%
2026-07-28	39.200	38.130	39.950	37.780	-1.770	-4.436%	128.87万	0.00亿	0.000%
2026-07-27	40.990	39.900	40.990	39.100	-0.260	-0.647%	150.29万	0.00亿	0.000%
2026-07-24	38.250	40.160	40.980	37.630	1.830	4.774%	284.84万	0.00亿	0.000%
2026-07-23	36.480	38.330	38.540	36.020	1.770	4.841%	135.15万	0.00亿	0.000%
2026-07-22	36.770	36.560	38.300	36.340	-0.450	-1.216%	133.64万	0.00亿	0.000%
2026-07-21	36.360	37.010	37.210	33.510	0.280	0.762%	191.74万	0.00亿	0.000%
2026-07-20	39.490	36.730	40.150	36.210	-2.760	-6.989%	143.56万	0.00亿	0.000%
2026-07-17	41.510	39.490	41.920	37.740	-2.530	-6.021%	244.10万	0.00亿	0.000%
2026-07-16	42.090	42.020	42.810	40.620	-0.630	-1.477%	117.41万	0.00亿	0.000%
2026-07-15	41.900	42.650	43.700	41.200	0.750	1.790%	153.90万	0.00亿	0.000%
2026-07-14	41.580	41.900	42.050	40.430	0.320	0.770%	116.01万	0.00亿	0.000%
2026-07-13	42.910	41.580	43.880	41.410	-1.020	-2.394%	105.44万	0.00亿	0.000%
2026-07-10	42.480	42.600	43.500	41.800	-0.020	-0.047%	124.95万	0.00亿	0.000%
2026-07-09	41.900	42.620	42.680	40.660	0.750	1.791%	147.33万	0.00亿	0.000%
2026-07-08	42.670	41.870	43.030	41.800	-1.230	-2.854%	111.63万	0.00亿	0.000%
2026-07-07	45.700	43.100	45.700	42.940	-2.760	-6.018%	162.77万	0.00亿	0.000%
2026-07-06	44.870	45.860	47.480	44.850	0.460	1.013%	170.86万	0.00亿	0.000%
2026-07-03	46.870	45.400	46.870	45.260	-0.890	-1.923%	154.18万	0.00亿	0.000%
2026-07-02	47.120	46.290	47.690	46.040	-0.910	-1.928%	184.23万	0.00亿	0.000%
2026-07-01	46.950	47.200	48.250	46.070	0.230	0.490%	254.56万	0.00亿	0.000%
2026-06-30	43.750	46.970	47.000	43.720	2.670	6.027%	359.17万	0.00亿	0.000%
2026-06-29	41.890	44.300	44.970	41.890	2.720	6.542%	331.56万	0.00亿	0.000%
2026-06-26	43.520	41.580	43.820	41.410	-2.450	-5.564%	287.44万	0.00亿	0.000%
2026-06-25	46.290	44.030	47.500	43.500	-2.060	-4.470%	287.85万	0.00亿	0.000%
2026-06-24	45.650	46.090	46.560	44.700	-0.410	-0.882%	251.64万	0.00亿	0.000%
2026-06-23	46.000	46.500	47.670	45.500	0.340	0.737%	143.96万	0.00亿	0.000%
2026-06-22	47.840	46.160	48.300	44.520	-2.320	-4.785%	225.55万	0.00亿	0.000%
2026-06-18	47.400	48.480	49.280	46.510	0.790	1.657%	178.05万	0.00亿	0.000%
2026-06-17	47.330	47.690	48.880	47.060	-0.300	-0.625%	122.99万	0.00亿	0.000%
2026-06-16	49.990	47.990	49.990	47.790	-1.470	-2.972%	155.22万	0.00亿	0.000%
2026-06-15	48.600	49.460	49.930	47.820	1.630	3.408%	136.47万	0.00亿	0.000%
2026-06-12	47.500	47.830	48.740	47.180	0.930	1.983%	141.83万	0.00亿	0.000%
2026-06-11	45.430	46.900	47.070	45.010	0.900	1.957%	115.15万	0.00亿	0.000%
2026-06-10	47.930	46.000	47.960	45.660	-2.550	-5.252%	151.81万	0.00亿	0.000%
2026-06-09	48.690	48.550	48.850	46.600	0.370	0.768%	175.22万	0.00亿	0.000%
2026-06-08	50.150	48.180	50.970	47.000	-3.880	-7.453%	213.81万	0.00亿	0.000%
2026-06-05	54.430	52.060	54.960	51.610	-2.200	-4.055%	143.84万	0.00亿	0.000%
2026-06-04	54.300	54.260	55.080	53.800	-0.840	-1.525%	114.91万	0.00亿	0.000%
2026-06-03	53.280	55.100	55.770	52.300	1.820	3.416%	224.62万	0.00亿	0.000%
2026-06-02	51.200	53.280	53.300	51.200	1.380	2.659%	163.54万	0.00亿	0.000%
2026-06-01	51.850	51.900	53.980	51.710	-1.590	-2.973%	182.98万	0.00亿	0.000%
2026-05-29	58.010	53.490	58.010	53.040	-4.520	-7.792%	412.33万	0.00亿	0.000%
2026-05-28	57.130	58.010	59.200	56.210	0.020	0.034%	258.74万	0.00亿	0.000%
2026-05-27	61.180	57.990	61.210	57.290	-3.140	-5.137%	359.91万	0.00亿	0.000%
2026-05-26	59.100	61.130	62.580	58.200	1.430	2.395%	439.03万	0.00亿	0.000%
2026-05-25	60.710	59.700	60.710	57.620	-0.660	-1.093%	525.63万	0.00亿	0.000%
2026-05-22	56.770	60.360	61.050	56.360	4.440	7.940%	577.04万	0.00亿	0.000%
2026-05-21	58.000	55.920	59.690	55.600	-1.160	-2.032%	587.33万	0.00亿	0.000%
2026-05-20	56.030	57.080	57.700	55.980	0.070	0.123%	354.36万	0.00亿	0.000%
2026-05-19	54.120	57.010	59.190	54.070	3.170	5.888%	689.55万	0.00亿	0.000%
2026-05-18	51.460	53.840	54.200	50.260	2.340	4.544%	372.00万	0.00亿	0.000%
2026-05-15	50.950	51.500	52.360	50.150	0.530	1.040%	218.71万	0.00亿	0.000%
2026-05-14	53.100	50.970	53.350	50.920	-2.620	-4.889%	285.72万	0.00亿	0.000%
2026-05-13	53.110	53.590	54.080	52.380	0.130	0.243%	326.20万	0.00亿	0.000%
2026-05-12	57.480	53.460	57.500	53.440	-2.960	-5.246%	432.48万	0.00亿	0.000%
2026-05-11	54.550	56.420	57.010	53.350	1.470	2.675%	482.64万	0.00亿	0.000%
2026-05-08	53.600	54.950	55.270	53.150	1.900	3.582%	484.17万	0.00亿	0.000%
2026-05-07	52.060	53.050	53.050	51.500	0.990	1.902%	306.77万	0.00亿	0.000%
2026-05-06	51.680	52.060	52.860	50.820	0.380	0.735%	328.38万	0.00亿	0.000%
2026-04-30	52.520	51.680	53.690	51.400	-1.730	-3.239%	390.86万	0.00亿	0.000%
2026-04-29	49.370	53.410	54.580	49.200	3.760	7.573%	480.89万	0.00亿	0.000%
2026-04-28	50.210	49.650	51.100	48.920	-1.100	-2.167%	283.61万	0.00亿	0.000%
2026-04-27	53.900	50.750	54.250	50.550	-3.130	-5.809%	410.39万	0.00亿	0.000%
2026-04-24	53.780	53.880	54.540	52.770	0.180	0.335%	352.48万	0.00亿	0.000%
2026-04-23	54.550	53.700	55.480	53.180	-1.330	-2.417%	326.95万	0.00亿	0.000%
2026-04-22	55.970	55.030	56.350	54.080	-1.500	-2.653%	460.51万	0.00亿	0.000%
2026-04-21	53.380	56.530	57.770	52.480	2.720	5.055%	768.59万	0.00亿	0.000%
2026-04-20	53.230	53.810	54.670	52.750	0.140	0.261%	569.76万	0.00亿	0.000%
2026-04-17	52.980	53.670	54.290	52.480	0.640	1.207%	596.17万	0.00亿	0.000%
2026-04-16	53.930	53.030	55.400	52.300	-3.590	-6.341%	979.88万	0.00亿	0.000%
2026-04-15	48.790	56.620	56.620	48.790	9.490	20.136%	942.31万	0.00亿	0.000%
2026-04-14	46.950	47.130	47.700	46.880	0.070	0.149%	205.24万	0.00亿	0.000%
2026-04-13	47.640	47.060	47.640	46.380	-0.580	-1.217%	209.35万	0.00亿	0.000%
2026-04-10	47.400	47.640	48.450	47.220	0.040	0.084%	241.69万	0.00亿	0.000%
2026-04-09	47.880	47.600	48.520	47.360	-1.180	-2.419%	267.13万	0.00亿	0.000%
2026-04-08	47.780	48.780	49.210	47.400	1.760	3.743%	404.13万	0.00亿	0.000%
2026-04-07	48.250	47.020	48.700	46.700	0.000	0.000%	319.18万	0.00亿	0.000%
2026-04-03	49.230	48.250	49.680	47.540	0.000	0.000%	430.40万	0.00亿	0.000%
2026-04-02	45.370	49.470	50.500	45.000	0.000	0.000%	815.01万	0.00亿	0.000%
2026-04-01	44.270	45.350	45.400	44.140	0.000	0.000%	207.18万	0.00亿	0.000%