华人健康 (301408) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	15.98	15.49	-0.82	-5.03%	15.40	16.00	137369	21402	6.00%
2026-08-20	16.32	16.31	0.41	2.58%	16.00	16.84	180325	29688	7.88%
2026-08-19	16.48	15.90	-0.69	-4.16%	15.82	16.80	148029	23905	6.47%
2026-08-18	16.72	16.59	-0.30	-1.78%	16.43	17.06	166259	27655	7.26%
2026-08-17	16.90	16.89	-0.19	-1.11%	16.28	17.18	231659	38954	10.12%
2026-08-14	16.66	17.08	0.24	1.43%	16.28	17.15	293938	49396	12.84%
2026-08-13	16.37	16.84	0.33	2.00%	16.05	17.25	343955	57442	15.02%
2026-08-12	16.18	16.51	0.21	1.29%	16.00	17.10	359461	59063	15.70%
2026-08-11	15.56	16.30	0.44	2.77%	15.55	17.30	381444	62917	16.66%
2026-08-10	15.60	15.86	0.32	2.06%	15.49	16.15	273353	43268	11.94%
2026-08-07	14.98	15.54	0.41	2.71%	14.81	15.81	311250	47711	13.59%
2026-08-06	14.98	15.13	0.34	2.30%	14.60	15.96	329045	50004	14.37%
2026-08-05	14.60	14.79	0.12	0.82%	14.53	14.88	109289	16119	4.77%
2026-08-04	14.49	14.67	0.31	2.16%	14.40	14.73	118726	17344	5.19%
2026-08-03	14.07	14.36	0.22	1.56%	14.03	14.39	102520	14618	4.48%
2026-07-31	13.28	14.14	0.78	5.84%	13.27	14.28	195857	27347	8.55%
2026-07-30	13.57	13.36	-0.29	-2.12%	13.31	14.05	126133	17182	5.51%
2026-07-29	13.71	13.65	-0.02	-0.15%	13.47	13.90	119100	16208	5.20%
2026-07-28	13.77	13.67	-0.17	-1.23%	13.62	14.14	115399	15988	5.04%
2026-07-27	13.03	13.84	0.76	5.81%	12.94	13.89	185189	25273	8.09%
2026-07-24	13.61	13.08	-0.77	-5.56%	13.08	13.84	148433	19871	6.48%
2026-07-23	13.76	13.85	-0.11	-0.79%	13.56	14.07	151014	20806	6.60%
2026-07-22	13.88	13.96	-0.17	-1.20%	13.76	14.56	178985	25243	7.82%
2026-07-21	14.64	14.13	-0.75	-5.04%	13.20	14.65	242165	33681	10.58%
2026-07-20	14.53	14.88	0.33	2.27%	14.25	15.53	226339	33488	9.89%
2026-07-17	16.12	14.55	-1.73	-10.63%	14.43	16.18	293705	44631	12.83%
2026-07-16	15.81	16.28	0.11	0.68%	15.51	16.77	366871	59091	16.02%
2026-07-15	15.40	16.17	0.58	3.72%	15.19	16.48	416315	67060	18.18%
2026-07-14	14.15	15.59	1.44	10.18%	13.85	16.02	339391	51410	14.82%
2026-07-13	14.60	14.15	-0.43	-2.95%	14.11	14.78	108478	15499	4.74%
2026-07-10	14.00	14.58	0.43	3.04%	13.77	14.96	134162	19560	5.86%
2026-07-09	14.04	14.15	-0.07	-0.49%	13.69	14.51	102563	14425	4.48%
2026-07-08	14.45	14.22	-0.18	-1.25%	14.15	14.78	102776	14830	4.49%
2026-07-07	15.09	14.40	-0.85	-5.57%	14.40	15.24	117347	17190	5.13%
2026-07-06	15.16	15.25	0.03	0.20%	15.04	15.67	133865	20627	5.85%
2026-07-03	15.40	15.22	0.07	0.46%	14.81	15.51	115192	17463	5.03%
2026-07-02	15.03	15.15	-0.01	-0.07%	15.02	15.88	150452	23175	6.57%
2026-07-01	14.38	15.16	0.78	5.42%	14.21	15.19	166587	24733	7.28%
2026-06-30	14.80	14.38	-0.46	-3.10%	14.17	14.80	126725	18213	5.53%
2026-06-29	13.97	14.84	0.67	4.73%	13.76	15.13	173727	25279	7.59%
2026-06-26	14.81	14.17	-0.82	-5.47%	14.14	15.04	126281	18268	5.52%
2026-06-25	15.65	14.99	-0.53	-3.41%	14.64	15.65	162779	24312	7.11%
2026-06-24	15.77	15.52	-0.37	-2.33%	15.37	16.29	204175	32097	8.92%
2026-06-23	15.31	15.89	0.56	3.65%	15.14	16.45	230163	36827	10.05%
2026-06-22	15.14	15.33	-0.06	-0.39%	14.44	15.35	142626	21107	6.23%
2026-06-18	15.19	15.39	0.07	0.46%	15.06	15.62	95591	14691	4.18%
2026-06-17	15.55	15.32	-0.31	-1.98%	15.24	15.60	90506	13919	3.95%
2026-06-16	15.71	15.63	-0.12	-0.76%	15.15	15.71	118625	18254	5.18%
2026-06-15	15.65	15.75	0.00	0.00%	15.54	15.97	93947	14776	4.10%
2026-06-12	15.39	15.75	0.41	2.67%	15.27	15.85	105061	16445	4.59%
2026-06-11	15.50	15.34	-0.27	-1.73%	15.07	15.64	85362	13038	3.73%
2026-06-10	15.52	15.61	-0.13	-0.83%	15.28	15.72	88582	13713	3.87%
2026-06-09	15.62	15.74	0.11	0.70%	15.28	15.82	102012	15926	4.46%
2026-06-08	15.50	15.63	-0.64	-3.93%	15.41	16.18	119375	18855	5.21%
2026-06-05	16.98	16.27	-0.15	-0.91%	16.12	17.08	131369	21617	5.74%
2026-06-04	16.97	16.42	-0.66	-3.86%	16.25	17.07	141594	23393	6.18%
2026-06-03	17.28	17.08	-0.25	-1.44%	16.68	17.38	137233	23276	5.99%
2026-06-02	18.00	17.33	-0.97	-5.30%	17.31	18.20	166625	29281	7.28%
2026-06-01	17.58	18.30	0.58	3.27%	17.18	18.50	210263	37801	9.18%
2026-05-29	16.68	17.72	0.90	5.35%	16.66	18.18	255088	44500	11.14%
2026-05-28	16.89	16.82	0.04	0.24%	16.40	17.50	186395	31544	8.14%
2026-05-27	16.60	16.78	0.10	0.60%	16.37	16.88	132373	22047	5.78%
2026-05-26	17.05	16.78	-0.42	-2.44%	16.50	17.13	108723	18148	4.75%
2026-05-25	17.93	17.20	-0.67	-3.75%	16.91	17.95	148578	25640	6.49%
2026-05-22	17.87	17.87	0.05	0.28%	17.64	18.23	108731	19370	4.75%
2026-05-21	18.52	17.82	-0.72	-3.88%	17.73	18.79	155372	28354	6.79%
2026-05-20	18.29	18.54	0.03	0.16%	17.91	18.55	144446	26259	6.31%
2026-05-19	18.61	18.51	-0.23	-1.23%	18.14	19.08	157854	29281	6.89%
2026-05-18	18.33	18.74	0.25	1.35%	18.20	18.75	132740	24669	5.80%
2026-05-15	19.52	18.49	-1.16	-5.90%	18.27	19.65	249988	46786	10.92%
2026-05-14	20.15	19.65	-0.62	-3.06%	19.60	20.92	229115	46862	10.01%
2026-05-13	20.02	20.27	0.32	1.60%	19.71	20.31	166393	33496	7.27%