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
2026-05-06	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%
2026-03-13	18.60	18.45	-0.08	-0.43%	18.37	18.77	58135	10798	2.54%
2026-03-12	18.77	18.53	-0.35	-1.85%	18.50	19.05	73681	13775	3.22%
2026-03-11	18.98	18.88	-0.12	-0.63%	18.75	19.14	82464	15616	3.60%
2026-03-10	19.08	19.00	0.07	0.37%	18.87	19.33	87923	16773	3.84%
2026-03-09	18.71	18.93	-0.31	-1.61%	18.60	19.20	85240	16081	3.72%
2026-03-06	18.75	19.24	0.17	0.89%	18.75	19.47	142358	27284	6.22%
2026-03-05	18.37	19.07	1.01	5.59%	18.20	19.26	156634	29475	6.84%
2026-03-04	18.00	18.06	-0.12	-0.66%	17.88	18.28	67993	12293	2.97%
2026-03-03	18.77	18.18	-0.56	-2.99%	18.16	19.13	91684	17042	4.00%
2026-03-02	19.05	18.74	-0.64	-3.30%	18.58	19.22	90938	17116	3.97%
2026-02-27	19.10	19.38	0.15	0.78%	19.09	19.39	72494	13988	4.86%
2026-02-26	19.66	19.23	-0.33	-1.69%	19.12	19.66	124986	24093	8.38%
2026-02-25	20.00	19.56	-0.49	-2.44%	19.42	20.25	128176	25323	8.59%
2026-02-24	20.20	20.05	0.25	1.26%	19.95	20.29	88855	17864	5.96%
2026-02-13	20.22	19.80	-0.57	-2.80%	19.80	20.50	108641	21809	7.28%
2026-02-12	20.36	20.37	0.01	0.05%	20.08	20.66	115557	23548	7.75%
2026-02-11	20.42	20.36	-0.20	-0.97%	20.27	20.84	97924	20049	6.56%
2026-02-10	20.53	20.56	-0.16	-0.77%	20.15	20.80	96688	19781	6.48%
2026-02-09	20.43	20.72	0.52	2.57%	20.23	20.79	156644	32142	10.50%
2026-02-06	20.91	20.20	-0.63	-3.02%	20.16	21.51	167221	34445	11.21%
2026-02-05	21.31	20.83	-0.88	-4.05%	20.77	21.60	152478	32111	10.22%
2026-02-04	21.63	21.71	0.01	0.05%	21.45	22.39	174453	38150	11.69%
2026-02-03	21.12	21.70	0.58	2.75%	20.78	21.80	186196	39639	12.48%
2026-02-02	20.77	21.12	0.09	0.43%	20.62	22.10	177166	37871	11.88%
2026-01-30	22.00	21.03	-1.32	-5.91%	20.89	22.01	224314	47658	15.04%
2026-01-29	21.72	22.35	0.18	0.81%	21.10	23.23	267497	60162	17.93%
2026-01-28	22.80	22.17	-0.84	-3.65%	22.01	23.10	221659	49725	14.86%
2026-01-27	24.52	23.01	-2.07	-8.25%	22.20	24.52	315273	73201	21.13%