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
2025-12-16	14.94	16.09	1.15	7.70%	14.51	16.50	376134	58723	25.21%
2025-12-15	14.75	14.94	0.13	0.88%	14.62	15.15	126516	18860	8.48%
2025-12-12	15.00	14.81	-0.23	-1.53%	14.70	15.09	118767	17611	7.96%
2025-12-11	15.93	15.04	-0.75	-4.75%	15.02	15.96	191265	29264	12.82%
2025-12-10	15.58	15.79	0.24	1.54%	15.53	16.31	236260	37349	15.84%
2025-12-09	16.25	15.55	-0.70	-4.31%	15.49	16.36	254235	39827	17.04%
2025-12-08	16.91	16.25	-0.49	-2.93%	16.22	16.97	271491	44462	18.20%
2025-12-05	16.40	16.74	0.19	1.15%	15.95	16.96	400014	65640	26.82%
2025-12-04	16.42	16.55	0.15	0.91%	16.23	17.86	499319	84773	33.47%
2025-12-03	16.40	16.40	-0.53	-3.13%	16.00	16.79	321752	52336	21.57%
2025-12-02	16.06	16.93	1.03	6.48%	15.76	16.94	480387	79504	32.20%
2025-12-01	15.85	15.90	-0.11	-0.69%	15.80	16.25	215153	34395	14.42%
2025-11-28	16.60	16.01	-0.25	-1.54%	15.73	16.70	273668	44026	18.35%
2025-11-27	17.23	16.26	-1.14	-6.55%	16.01	17.23	496709	81077	33.30%
2025-11-26	14.49	17.40	2.90	20.00%	14.48	17.40	345508	57047	23.16%
2025-11-25	13.85	14.50	0.65	4.69%	13.85	14.98	170339	24559	11.42%
2025-11-24	13.66	13.85	0.26	1.91%	13.66	13.93	96693	13345	6.48%
2025-11-21	14.33	13.59	-0.84	-5.82%	13.58	14.52	141596	19736	9.49%
2025-11-20	14.94	14.43	-0.30	-2.04%	14.37	15.08	129240	18813	8.66%
2025-11-19	15.35	14.73	-0.66	-4.29%	14.69	15.37	192680	28708	12.92%
2025-11-18	15.90	15.39	-0.55	-3.45%	15.15	16.40	272044	42156	18.24%
2025-11-17	16.67	15.94	-0.48	-2.92%	15.57	16.93	335603	53565	22.50%
2025-11-14	16.01	16.42	0.59	3.73%	16.01	17.96	480035	81236	32.18%
2025-11-13	15.21	15.83	0.16	1.02%	15.07	16.19	330131	51768	22.13%
2025-11-12	16.05	15.67	-0.37	-2.31%	15.49	16.80	437646	70288	29.34%
2025-11-11	14.85	16.04	1.04	6.93%	14.70	16.50	455267	71209	30.52%
2025-11-10	14.02	15.00	0.77	5.41%	14.00	16.30	343023	51644	23.00%
2025-11-07	13.85	14.23	0.38	2.74%	13.67	14.39	155123	21707	10.40%
2025-11-06	13.81	13.85	-0.21	-1.49%	13.60	14.00	140701	19347	9.43%
2025-11-05	13.50	14.06	0.37	2.70%	13.45	14.12	180870	25150	12.12%
2025-11-04	13.50	13.69	0.18	1.33%	13.34	13.88	138959	18986	9.32%
2025-11-03	13.39	13.51	0.09	0.67%	13.26	13.60	56612	7608	3.80%
2025-10-31	13.25	13.42	0.19	1.44%	13.20	13.44	52845	7071	3.54%
2025-10-30	13.31	13.23	-0.13	-0.97%	13.23	13.58	49998	6682	3.35%
2025-10-29	13.39	13.36	-0.04	-0.30%	13.21	13.40	41126	5476	2.76%
2025-10-28	13.45	13.40	-0.07	-0.52%	13.30	13.46	51998	6962	3.49%
2025-10-27	13.36	13.47	0.30	2.28%	13.17	13.48	68074	9092	4.56%
2025-10-24	13.10	13.17	0.06	0.46%	13.02	13.20	44545	5844	2.99%
2025-10-23	13.05	13.11	0.02	0.15%	12.93	13.12	32239	4198	2.16%
2025-10-22	13.09	13.09	0.00	0.00%	13.00	13.22	43588	5719	2.92%
2025-10-21	12.91	13.09	0.16	1.24%	12.88	13.10	41588	5412	2.79%
2025-10-20	12.77	12.93	0.24	1.89%	12.76	12.94	31733	4087	2.13%
2025-10-17	12.88	12.69	-0.22	-1.70%	12.67	13.02	43652	5607	2.93%
2025-10-16	12.86	12.91	-0.03	-0.23%	12.80	13.05	48685	6295	3.26%
2025-10-15	12.62	12.94	0.34	2.70%	12.61	12.98	57570	7406	3.86%
2025-10-14	12.61	12.60	-0.01	-0.08%	12.55	12.79	37489	4748	2.51%
2025-10-13	12.40	12.61	-0.22	-1.71%	12.17	12.63	51697	6453	3.47%
2025-10-10	12.66	12.83	0.13	1.02%	12.65	12.84	44915	5737	3.01%
2025-10-09	12.70	12.70	0.04	0.32%	12.51	12.83	34945	4416	2.34%
2025-09-30	12.79	12.66	-0.11	-0.86%	12.60	12.84	31663	4027	2.12%
2025-09-29	12.74	12.77	0.07	0.55%	12.53	12.82	31596	4012	2.12%
2025-09-26	12.78	12.70	-0.13	-1.01%	12.68	12.88	33291	4249	2.23%
2025-09-25	12.83	12.83	-0.05	-0.39%	12.75	13.06	44679	5773	3.00%
2025-09-24	12.70	12.88	0.14	1.10%	12.64	12.91	33169	4260	2.22%
2025-09-23	12.97	12.74	-0.22	-1.70%	12.46	13.01	59437	7521	3.98%
2025-09-22	13.07	12.96	-0.07	-0.54%	12.90	13.17	33364	4335	2.24%
2025-09-19	13.31	13.03	-0.19	-1.44%	12.98	13.31	55054	7201	3.69%
2025-09-18	13.55	13.22	-0.31	-2.29%	13.18	13.69	102836	13773	6.89%
2025-09-17	13.69	13.53	-0.19	-1.38%	13.52	13.77	61119	8311	4.10%
2025-09-16	13.70	13.72	0.06	0.44%	13.56	13.72	46958	6408	3.15%
2025-09-15	13.70	13.66	-0.05	-0.36%	13.61	13.77	40896	5589	2.74%
2025-09-12	13.79	13.71	-0.08	-0.58%	13.64	13.86	52011	7146	3.49%
2025-09-11	13.70	13.79	0.13	0.95%	13.46	13.79	55048	7504	3.69%
2025-09-10	13.83	13.66	-0.13	-0.94%	13.65	13.93	41082	5641	2.75%
2025-09-09	13.99	13.79	-0.21	-1.50%	13.70	13.99	44037	6078	2.95%
2025-09-08	13.77	14.00	0.23	1.67%	13.71	14.01	54944	7648	3.68%