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
2025-04-03	11.70	11.78	0.01	0.08%	11.68	11.88	196408	23148	1.07%
2025-04-02	11.95	11.77	-0.13	-1.09%	11.71	12.00	223629	26485	1.22%
2025-04-01	11.60	11.90	0.32	2.76%	11.56	12.05	376853	44860	2.06%
2025-03-31	11.60	11.58	-0.08	-0.69%	11.50	11.78	186807	21723	1.02%
2025-03-28	11.54	11.66	0.10	0.87%	11.51	11.77	231612	27033	1.27%
2025-03-27	11.36	11.56	0.23	2.03%	11.26	11.57	213247	24426	1.17%
2025-03-26	11.35	11.33	-0.05	-0.44%	11.28	11.41	93348	10593	0.51%
2025-03-25	11.24	11.38	0.12	1.07%	11.20	11.40	110235	12496	0.60%
2025-03-24	11.17	11.26	0.05	0.45%	11.17	11.33	113053	12715	0.62%
2025-03-21	11.39	11.21	-0.14	-1.23%	11.16	11.42	165543	18638	0.90%
2025-03-20	11.47	11.35	-0.11	-0.96%	11.34	11.48	111590	12704	0.61%
2025-03-19	11.43	11.46	0.00	0.00%	11.40	11.50	102290	11709	0.56%
2025-03-18	11.48	11.46	0.03	0.26%	11.40	11.56	132528	15222	0.72%
2025-03-17	11.50	11.43	-0.03	-0.26%	11.43	11.53	136470	15654	0.75%
2025-03-14	11.30	11.46	0.15	1.33%	11.29	11.46	173477	19787	0.95%
2025-03-13	11.33	11.31	-0.03	-0.26%	11.23	11.36	133176	15018	0.73%
2025-03-12	11.48	11.34	-0.12	-1.05%	11.31	11.50	187664	21321	1.03%
2025-03-11	11.37	11.46	0.02	0.17%	11.32	11.53	163938	18762	0.90%
2025-03-10	11.51	11.44	0.18	1.60%	11.34	11.55	197582	22574	1.08%
2025-03-07	11.33	11.26	-0.11	-0.97%	11.22	11.34	142147	16039	0.76%
2025-03-06	11.27	11.37	0.12	1.07%	11.22	11.38	162240	18350	0.87%
2025-03-05	11.41	11.25	-0.13	-1.14%	11.21	11.41	126695	14274	0.68%
2025-03-04	11.33	11.38	0.02	0.18%	11.29	11.43	118750	13522	0.63%
2025-03-03	11.24	11.36	0.12	1.07%	11.24	11.42	152221	17294	0.81%
2025-02-28	11.37	11.24	-0.16	-1.40%	11.20	11.50	203208	23027	1.08%
2025-02-27	11.41	11.40	0.00	0.00%	11.28	11.42	197780	22462	1.06%
2025-02-26	11.36	11.40	0.00	0.00%	11.34	11.45	175379	19969	0.94%
2025-02-25	11.42	11.40	-0.10	-0.87%	11.31	11.49	206431	23549	1.10%
2025-02-24	11.53	11.50	-0.09	-0.78%	11.45	11.67	275790	31861	1.47%
2025-02-21	11.68	11.59	0.00	0.00%	11.42	11.77	380199	43863	2.03%
2025-02-20	11.50	11.59	0.11	0.96%	11.50	12.05	462821	54343	2.47%
2025-02-19	11.48	11.48	-0.04	-0.35%	11.33	11.51	271292	30985	1.45%
2025-02-18	11.64	11.52	-0.16	-1.37%	11.42	11.75	353545	40878	1.89%
2025-02-17	11.85	11.68	0.05	0.43%	11.62	12.22	697446	82982	3.72%
2025-02-14	11.04	11.63	0.54	4.87%	11.04	11.81	579753	66767	3.09%
2025-02-13	11.20	11.09	0.05	0.45%	11.07	11.34	219766	24581	1.17%
2025-02-12	11.07	11.04	-0.07	-0.63%	10.99	11.10	125663	13866	0.67%
2025-02-11	11.18	11.11	-0.02	-0.18%	10.99	11.19	122550	13549	0.65%
2025-02-10	11.08	11.13	0.09	0.82%	11.00	11.15	141523	15689	0.76%
2025-02-07	11.05	11.04	0.05	0.45%	10.94	11.08	135506	14943	0.72%
2025-02-06	10.90	10.99	0.09	0.83%	10.81	11.03	109028	11917	0.58%
2025-02-05	10.98	10.90	0.01	0.09%	10.83	11.01	96099	10464	0.51%
2025-01-27	10.84	10.89	0.05	0.46%	10.84	11.03	108256	11832	0.58%
2025-01-24	10.78	10.84	0.04	0.37%	10.73	10.85	98698	10656	0.53%
2025-01-23	10.85	10.80	-0.01	-0.09%	10.80	10.96	113429	12318	0.61%
2025-01-22	10.76	10.81	0.02	0.19%	10.61	10.83	92779	9951	0.50%
2025-01-21	10.90	10.79	-0.08	-0.74%	10.76	10.94	74365	8039	0.40%
2025-01-20	10.84	10.87	-0.01	-0.09%	10.83	11.03	102671	11197	0.55%
2025-01-17	10.71	10.88	0.10	0.93%	10.69	10.92	99038	10721	0.53%
2025-01-16	10.79	10.78	0.01	0.09%	10.71	10.93	96342	10428	0.51%
2025-01-15	10.81	10.77	-0.04	-0.37%	10.71	10.82	97554	10504	0.52%
2025-01-14	10.68	10.81	0.10	0.93%	10.66	10.86	154901	16684	0.83%
2025-01-13	10.60	10.71	-0.15	-1.38%	10.52	10.73	174484	18587	0.93%
2025-01-10	10.92	10.86	-0.08	-0.73%	10.81	10.98	116172	12657	0.62%
2025-01-09	11.00	10.94	-0.13	-1.17%	10.86	11.10	112946	12411	0.60%
2025-01-08	11.14	11.07	-0.07	-0.63%	10.92	11.24	156402	17300	0.83%
2025-01-07	11.39	11.14	-0.24	-2.11%	11.01	11.40	231214	25711	1.23%
2025-01-06	11.30	11.38	0.33	2.99%	11.18	11.53	273118	31036	1.46%
2025-01-03	11.00	11.05	0.06	0.55%	10.98	11.34	185558	20731	0.99%
2025-01-02	11.28	10.99	-0.28	-2.48%	10.92	11.35	172766	19195	0.92%
2024-12-31	11.52	11.27	-0.24	-2.09%	11.27	11.54	126862	14442	0.68%
2024-12-30	11.51	11.51	0.00	0.00%	11.45	11.55	106761	12282	0.57%
2024-12-27	11.35	11.51	0.16	1.41%	11.30	11.53	141829	16251	0.76%
2024-12-26	11.42	11.35	-0.07	-0.61%	11.32	11.43	99780	11334	0.53%