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
2025-04-03	12.01	12.36	0.27	2.23%	11.94	12.53	124840	15391	8.37%
2025-04-02	12.10	12.09	-0.25	-2.03%	11.99	12.35	84949	10323	5.69%
2025-04-01	12.31	12.34	0.25	2.07%	12.10	12.53	140283	17327	9.40%
2025-03-31	11.98	12.09	0.17	1.43%	11.60	12.22	88685	10622	5.95%
2025-03-28	11.83	11.92	0.05	0.42%	11.72	12.17	67951	8148	4.56%
2025-03-27	11.78	11.87	-0.02	-0.17%	11.60	11.88	44074	5185	2.95%
2025-03-26	11.85	11.89	0.04	0.34%	11.78	11.93	36793	4366	2.47%
2025-03-25	11.80	11.85	0.05	0.42%	11.67	11.92	42642	5031	2.86%
2025-03-24	11.88	11.80	-0.18	-1.50%	11.54	11.97	64859	7640	4.35%
2025-03-21	12.20	11.98	-0.26	-2.12%	11.93	12.27	75735	9143	5.08%
2025-03-20	12.40	12.24	-0.22	-1.77%	12.22	12.42	65104	8017	4.36%
2025-03-19	12.42	12.46	-0.02	-0.16%	12.31	12.62	87728	10916	5.88%
2025-03-18	12.58	12.48	-0.22	-1.73%	12.42	12.58	91880	11472	6.16%
2025-03-17	12.77	12.70	-0.10	-0.78%	12.38	12.84	142617	17913	9.56%
2025-03-14	12.70	12.80	-0.14	-1.08%	12.30	13.00	218378	27389	14.64%
2025-03-13	12.14	12.94	0.86	7.12%	12.01	13.25	272677	34882	18.28%
2025-03-12	12.37	12.08	-0.28	-2.27%	12.07	12.39	90582	11025	6.07%
2025-03-11	12.19	12.36	-0.11	-0.88%	12.12	12.50	95415	11721	6.40%
2025-03-10	12.49	12.47	0.56	4.70%	12.11	12.60	164539	20364	11.03%
2025-03-07	12.01	11.91	-0.14	-1.16%	11.83	12.30	60913	7303	4.08%
2025-03-06	11.89	12.05	0.19	1.60%	11.79	12.10	71310	8552	4.78%
2025-03-05	11.90	11.86	-0.09	-0.75%	11.70	11.92	41807	4924	2.80%
2025-03-04	11.70	11.95	0.14	1.19%	11.66	11.95	40157	4767	2.69%
2025-03-03	11.66	11.81	0.15	1.29%	11.58	11.98	49171	5822	3.30%
2025-02-28	12.01	11.66	-0.44	-3.64%	11.57	12.04	68985	8147	4.62%
2025-02-27	11.92	12.10	0.10	0.83%	11.78	12.14	77156	9222	5.17%
2025-02-26	11.86	12.00	0.18	1.52%	11.78	12.02	72908	8694	4.89%
2025-02-25	11.85	11.82	-0.18	-1.50%	11.78	11.95	66281	7861	4.44%
2025-02-24	12.29	12.00	-0.29	-2.36%	11.92	12.39	102738	12367	6.89%
2025-02-21	12.36	12.29	0.23	1.91%	12.24	12.99	162625	20285	10.90%
2025-02-20	11.98	12.06	0.01	0.08%	11.88	12.30	120599	14593	8.08%
2025-02-19	11.86	12.05	0.17	1.43%	11.71	12.07	110681	13189	7.42%
2025-02-18	12.55	11.88	-0.80	-6.31%	11.82	12.60	157287	19061	10.54%
2025-02-17	13.41	12.68	-0.86	-6.35%	12.56	13.63	259224	33591	17.38%
2025-02-14	12.56	13.54	0.86	6.78%	12.50	13.70	315077	41434	21.12%
2025-02-13	11.46	12.68	1.24	10.84%	11.36	13.30	240430	29904	16.12%
2025-02-12	11.33	11.44	0.08	0.70%	11.25	11.44	30942	3511	2.07%
2025-02-11	11.50	11.36	-0.19	-1.65%	11.30	11.56	38606	4390	2.59%
2025-02-10	11.29	11.55	0.27	2.39%	11.23	11.61	54485	6248	3.65%
2025-02-07	11.08	11.28	0.19	1.71%	11.04	11.34	38032	4276	2.55%
2025-02-06	10.90	11.09	0.09	0.82%	10.85	11.09	30782	3378	2.06%
2025-02-05	10.91	11.00	0.18	1.66%	10.87	11.03	21211	2327	1.42%
2025-01-27	10.94	10.82	-0.03	-0.28%	10.82	11.07	21171	2322	1.42%
2025-01-24	10.89	10.85	-0.03	-0.28%	10.75	10.91	24797	2685	1.66%
2025-01-23	10.94	10.88	0.05	0.46%	10.88	11.06	19813	2175	1.33%
2025-01-22	10.85	10.83	-0.13	-1.19%	10.80	10.96	13298	1445	0.89%
2025-01-21	11.10	10.96	-0.17	-1.53%	10.88	11.15	21444	2349	1.44%
2025-01-20	10.92	11.13	0.28	2.58%	10.84	11.13	28387	3131	1.90%
2025-01-17	10.84	10.85	-0.05	-0.46%	10.76	10.99	16578	1796	1.11%
2025-01-16	10.88	10.90	0.02	0.18%	10.80	11.06	23659	2587	1.59%
2025-01-15	10.80	10.88	0.08	0.74%	10.71	10.95	30842	3344	2.07%
2025-01-14	10.54	10.80	0.33	3.15%	10.50	10.82	27893	2981	1.87%
2025-01-13	10.32	10.47	0.10	0.96%	10.13	10.49	19064	1968	1.28%
2025-01-10	10.79	10.37	-0.46	-4.25%	10.36	10.83	26104	2763	1.75%
2025-01-09	10.77	10.83	-0.06	-0.55%	10.58	10.98	26232	2842	1.76%
2025-01-08	10.77	10.89	0.12	1.11%	10.55	11.00	37268	4032	2.50%
2025-01-07	10.78	10.77	-0.02	-0.19%	10.54	10.78	35260	3759	2.36%
2025-01-06	10.57	10.79	0.36	3.45%	10.26	10.91	44844	4794	3.01%
2025-01-03	10.90	10.43	-0.44	-4.05%	10.43	10.98	30553	3256	2.05%
2025-01-02	11.00	10.87	-0.16	-1.45%	10.81	11.27	29971	3309	2.01%
2024-12-31	11.38	11.03	-0.36	-3.16%	11.00	11.47	33210	3722	2.23%
2024-12-30	11.56	11.39	-0.19	-1.64%	11.30	11.59	23321	2657	1.56%
2024-12-27	11.41	11.58	0.17	1.49%	11.30	11.70	34011	3933	2.28%
2024-12-26	11.43	11.41	0.04	0.35%	11.34	11.53	26094	2988	1.75%