健康元 (600380) - 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
2025-08-01	12.70	12.57	-0.13	-1.02%	12.53	13.06	369210	47082	2.02%
2025-07-31	12.68	12.70	-0.02	-0.16%	12.59	12.89	356925	45412	1.95%
2025-07-30	12.61	12.72	-0.01	-0.08%	12.58	12.92	397028	50621	2.17%
2025-07-29	12.61	12.73	0.31	2.50%	12.43	12.78	423254	53540	2.31%
2025-07-28	12.35	12.42	0.16	1.31%	12.35	12.71	259565	32354	1.42%
2025-07-25	12.32	12.26	-0.04	-0.33%	12.22	12.49	208537	25702	1.14%
2025-07-24	12.20	12.30	0.05	0.41%	12.18	12.42	242836	29817	1.33%
2025-07-23	12.45	12.25	-0.24	-1.92%	12.23	12.57	319818	39616	1.75%
2025-07-22	12.19	12.49	0.43	3.57%	12.19	13.02	715751	90782	3.91%
2025-07-21	12.13	12.06	-0.13	-1.07%	11.88	12.18	263737	31710	1.44%
2025-07-18	12.20	12.19	0.08	0.66%	11.92	12.22	267514	32290	1.46%
2025-07-17	12.46	12.31	-0.19	-1.52%	12.26	12.54	428595	53010	2.34%
2025-07-16	11.76	12.50	0.75	6.38%	11.76	12.60	638788	78208	3.49%
2025-07-15	11.75	11.75	0.05	0.43%	11.63	11.82	176824	20734	0.97%
2025-07-14	11.65	11.70	0.02	0.17%	11.63	11.76	139426	16316	0.76%
2025-07-11	11.68	11.68	-0.04	-0.34%	11.66	11.78	205756	24101	1.12%
2025-07-10	11.49	11.72	0.23	2.00%	11.47	11.75	228567	26680	1.25%
2025-07-09	11.42	11.49	0.11	0.97%	11.30	11.57	218562	25060	1.19%
2025-07-08	11.43	11.38	-0.06	-0.52%	11.34	11.63	246139	28104	1.35%
2025-07-07	11.58	11.44	-0.15	-1.29%	11.43	11.79	281235	32578	1.54%
2025-07-04	11.22	11.59	0.44	3.95%	11.22	11.65	425357	48883	2.33%
2025-07-03	11.09	11.15	0.05	0.45%	11.06	11.17	153154	17046	0.84%
2025-07-02	11.19	11.10	-0.07	-0.63%	11.03	11.30	177813	19778	0.97%
2025-07-01	11.03	11.17	0.14	1.27%	10.98	11.19	187362	20763	1.02%
2025-06-30	11.00	11.03	-0.01	-0.09%	10.92	11.08	160379	17633	0.88%
2025-06-27	10.90	11.04	0.14	1.28%	10.90	11.06	157676	17332	0.86%
2025-06-26	11.03	10.90	-0.13	-1.18%	10.88	11.03	133953	14655	0.73%
2025-06-25	11.03	11.03	0.03	0.27%	10.92	11.08	143413	15760	0.78%
2025-06-24	10.95	11.00	0.11	1.01%	10.92	11.01	149700	16420	0.82%
2025-06-23	10.85	10.89	-0.03	-0.27%	10.76	10.92	124651	13527	0.68%
2025-06-20	10.96	10.92	-0.04	-0.36%	10.89	11.00	118296	12939	0.65%
2025-06-19	11.03	10.96	-0.07	-0.63%	10.92	11.08	145809	16033	0.80%
2025-06-18	11.25	11.03	-0.27	-2.39%	11.01	11.29	172673	19139	0.94%
2025-06-17	11.48	11.30	-0.14	-1.22%	11.25	11.62	184462	20931	1.01%
2025-06-16	11.69	11.44	-0.22	-1.89%	11.41	11.71	181599	20922	0.99%
2025-06-13	11.89	11.66	-0.23	-1.93%	11.60	11.96	177875	20852	0.97%
2025-06-12	11.79	11.89	0.12	1.02%	11.76	11.91	165861	19657	0.91%
2025-06-11	11.95	11.77	-0.17	-1.42%	11.76	12.00	189492	22459	1.04%
2025-06-10	11.80	11.94	0.14	1.19%	11.76	12.03	298822	35637	1.63%
2025-06-09	11.64	11.80	0.20	1.72%	11.60	11.87	194315	22905	1.06%
2025-06-06	11.58	11.60	0.07	0.61%	11.52	11.68	157548	18279	0.86%
2025-06-05	11.68	11.53	-0.12	-1.03%	11.44	11.69	201156	23226	1.10%
2025-06-04	11.40	11.65	0.18	1.57%	11.39	11.68	258844	29980	1.41%
2025-06-03	11.08	11.47	0.32	2.87%	11.05	11.49	230632	26253	1.26%
2025-05-30	11.01	11.15	0.13	1.18%	10.99	11.24	196700	21885	1.08%
2025-05-29	10.81	11.02	0.20	1.85%	10.76	11.03	170077	18622	0.93%
2025-05-28	10.86	10.82	-0.04	-0.37%	10.79	10.88	90586	9803	0.50%
2025-05-27	10.75	10.86	0.12	1.12%	10.70	10.90	129289	14012	0.71%
2025-05-26	10.94	10.74	-0.15	-1.38%	10.68	10.98	179318	19332	0.98%
2025-05-23	10.90	10.89	0.09	0.83%	10.88	11.08	210665	23099	1.15%
2025-05-22	10.85	10.80	-0.09	-0.83%	10.74	10.87	111257	12026	0.61%
2025-05-21	10.77	10.89	0.14	1.30%	10.75	10.94	141875	15421	0.78%
2025-05-20	10.66	10.75	0.08	0.75%	10.66	10.79	139679	15016	0.76%
2025-05-19	10.74	10.67	-0.07	-0.65%	10.63	10.77	135625	14479	0.74%
2025-05-16	10.72	10.74	0.03	0.28%	10.68	10.78	113661	12206	0.62%
2025-05-15	10.73	10.71	-0.03	-0.28%	10.70	10.78	102927	11059	0.56%
2025-05-14	10.75	10.74	-0.01	-0.09%	10.64	10.78	120041	12840	0.66%
2025-05-13	10.73	10.75	0.06	0.56%	10.70	10.78	175591	18869	0.96%
2025-05-12	10.74	10.69	-0.02	-0.19%	10.63	10.77	145277	15513	0.79%
2025-05-09	10.70	10.71	0.02	0.19%	10.68	10.79	114704	12297	0.63%
2025-05-08	10.68	10.69	0.00	0.00%	10.64	10.71	111972	11963	0.61%
2025-05-07	10.75	10.69	-0.01	-0.09%	10.63	10.80	156666	16778	0.86%
2025-05-06	10.61	10.70	0.10	0.94%	10.60	10.77	177524	18970	0.97%
2025-04-30	10.69	10.60	-0.10	-0.93%	10.60	10.74	107251	11416	0.59%
2025-04-29	10.60	10.70	0.05	0.47%	10.60	10.81	100521	10767	0.55%
2025-04-28	10.60	10.65	0.09	0.85%	10.47	10.69	178475	18932	0.98%
2025-04-25	10.65	10.56	-0.01	-0.09%	10.52	10.75	177237	18804	0.97%
2025-04-24	10.51	10.57	0.06	0.57%	10.49	10.73	160735	17053	0.88%