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
2026-06-18	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%
2026-05-12	20.88	19.95	-1.37	-6.43%	19.78	21.03	256066	52233	11.18%
2026-05-11	20.44	21.32	0.80	3.90%	20.20	21.34	304601	63515	13.30%
2026-05-08	21.82	20.52	-1.29	-5.91%	20.51	22.38	355192	75157	15.51%
2026-05-07	22.27	21.81	-0.76	-3.37%	21.65	22.27	365114	79835	15.95%
2026-05-06	21.25	22.57	1.20	5.62%	20.97	23.05	429746	94666	18.77%
2026-04-30	20.71	21.37	0.38	1.81%	20.46	21.59	383007	81009	16.73%
2026-04-29	20.10	20.99	0.51	2.49%	19.50	21.14	361404	74614	15.78%
2026-04-28	19.84	20.48	0.51	2.55%	19.81	21.10	353295	72855	15.43%
2026-04-27	19.78	19.97	0.17	0.86%	19.60	20.73	236546	47544	10.33%
2026-04-24	20.35	19.80	-1.14	-5.44%	19.53	20.39	305673	60884	13.35%
2026-04-23	19.92	20.94	0.84	4.18%	19.71	21.49	492091	102662	21.49%
2026-04-22	20.32	20.10	-0.12	-0.59%	19.56	20.41	271526	53983	11.86%
2026-04-21	20.87	20.22	-0.51	-2.46%	19.84	21.62	377707	77587	16.50%
2026-04-20	20.00	20.73	0.52	2.57%	19.88	21.20	501910	103825	21.92%
2026-04-17	20.49	20.21	-0.38	-1.85%	20.08	20.59	299953	60726	13.10%
2026-04-16	21.23	20.59	-0.19	-0.91%	20.05	21.58	548516	112591	23.96%
2026-04-15	17.63	20.78	3.46	19.98%	17.63	20.78	650998	127262	28.43%
2026-04-14	17.49	17.32	-0.10	-0.57%	17.04	17.58	191152	33004	8.35%
2026-04-13	17.75	17.42	-0.69	-3.81%	17.14	17.75	251572	43681	10.99%
2026-04-10	18.98	18.11	-0.87	-4.58%	18.00	19.29	351553	64716	15.35%
2026-04-09	19.60	18.98	-1.15	-5.71%	18.98	21.41	461449	93099	20.15%
2026-04-08	19.91	20.13	-0.30	-1.47%	19.30	20.25	469019	92913	20.48%
2026-04-07	18.90	20.43	1.03	5.31%	18.20	20.49	532947	103955	23.28%
2026-04-03	18.02	19.40	0.59	3.14%	18.01	19.86	544636	103578	23.79%
2026-04-02	17.44	18.81	1.40	8.04%	17.31	19.24	471911	86863	20.61%
2026-04-01	17.18	17.41	0.41	2.41%	16.89	17.54	126372	21876	5.52%
2026-03-31	17.18	17.00	-0.30	-1.73%	16.94	17.64	92885	16082	4.06%
2026-03-30	16.70	17.30	0.38	2.25%	16.66	17.44	107169	18443	4.68%
2026-03-27	16.42	16.92	0.31	1.87%	16.42	16.96	54211	9118	2.37%
2026-03-26	17.03	16.61	-0.43	-2.52%	16.53	17.24	65059	10962	2.84%
2026-03-25	16.99	17.04	0.27	1.61%	16.85	17.30	85986	14641	3.76%
2026-03-24	16.41	16.77	0.61	3.77%	16.30	16.80	75003	12405	3.28%
2026-03-23	16.82	16.16	-0.99	-5.77%	16.02	16.98	84777	13963	3.70%
2026-03-20	17.58	17.15	-0.35	-2.00%	17.10	17.77	49169	8552	2.15%
2026-03-19	17.82	17.50	-0.58	-3.21%	17.46	17.97	55785	9840	2.44%
2026-03-18	17.92	18.08	0.12	0.67%	17.80	18.15	59798	10754	2.61%
2026-03-17	18.35	17.96	-0.24	-1.32%	17.92	18.60	70480	12873	3.08%
2026-03-16	18.45	18.20	-0.25	-1.36%	18.06	18.56	64176	11710	2.80%