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
2026-08-20	10.15	10.37	0.33	3.29%	10.15	10.50	302527	31410	1.65%
2026-08-19	10.19	10.04	-0.12	-1.18%	9.99	10.23	146957	14806	0.80%
2026-08-18	10.10	10.16	0.02	0.20%	10.10	10.33	155026	15829	0.85%
2026-08-17	10.17	10.14	-0.05	-0.49%	9.91	10.24	173740	17505	0.95%
2026-08-14	10.32	10.19	-0.16	-1.55%	10.15	10.46	156252	16059	0.85%
2026-08-13	10.32	10.35	0.03	0.29%	10.16	10.50	209985	21786	1.15%
2026-08-12	10.37	10.32	-0.07	-0.67%	10.23	10.52	157801	16341	0.86%
2026-08-11	10.23	10.39	0.11	1.07%	10.23	10.55	250517	26198	1.37%
2026-08-10	10.27	10.28	0.02	0.19%	10.25	10.44	194596	20130	1.06%
2026-08-07	10.03	10.26	0.25	2.50%	9.95	10.28	209798	21288	1.15%
2026-08-06	10.13	10.01	-0.10	-0.99%	9.96	10.15	115581	11576	0.63%
2026-08-05	10.19	10.11	-0.08	-0.79%	10.02	10.20	136605	13783	0.75%
2026-08-04	10.28	10.19	-0.07	-0.68%	10.18	10.37	155496	15957	0.85%
2026-08-03	10.27	10.26	0.01	0.10%	10.20	10.34	142944	14676	0.78%
2026-07-31	10.18	10.25	0.01	0.10%	10.12	10.29	159391	16252	0.87%
2026-07-30	10.20	10.24	0.04	0.39%	10.07	10.35	152318	15569	0.83%
2026-07-29	10.12	10.20	0.08	0.79%	10.12	10.30	151924	15561	0.83%
2026-07-28	10.18	10.12	-0.05	-0.49%	9.95	10.23	187415	18859	1.02%
2026-07-27	10.03	10.17	0.12	1.19%	10.02	10.23	119734	12161	0.65%
2026-07-24	10.26	10.05	-0.26	-2.52%	10.05	10.39	123654	12579	0.68%
2026-07-23	10.45	10.31	-0.17	-1.62%	10.16	10.48	167767	17275	0.92%
2026-07-22	10.30	10.48	0.12	1.16%	10.25	10.50	194231	20187	1.06%
2026-07-21	10.46	10.36	-0.12	-1.15%	10.30	10.60	195556	20378	1.07%
2026-07-20	10.26	10.48	0.22	2.14%	10.24	10.50	215013	22321	1.18%
2026-07-17	10.60	10.26	-0.38	-3.57%	10.25	10.68	240429	25083	1.31%
2026-07-16	10.52	10.64	0.12	1.14%	10.38	10.70	281821	29761	1.54%
2026-07-15	10.22	10.52	0.26	2.53%	10.18	10.62	285244	29916	1.56%
2026-07-14	10.13	10.26	0.16	1.58%	9.98	10.30	219404	22445	1.20%
2026-07-13	10.03	10.10	0.07	0.70%	9.96	10.18	160156	16159	0.88%
2026-07-10	9.86	10.03	0.15	1.52%	9.73	10.21	193576	19380	1.06%
2026-07-09	9.86	9.88	-0.02	-0.20%	9.72	10.07	134702	13313	0.74%
2026-07-08	9.93	9.90	-0.03	-0.30%	9.81	10.13	127833	12733	0.70%
2026-07-07	10.22	9.93	-0.32	-3.12%	9.92	10.22	136138	13638	0.74%
2026-07-06	10.00	10.25	0.21	2.09%	9.94	10.26	226236	22997	1.24%
2026-07-03	9.93	10.04	0.17	1.72%	9.89	10.06	188455	18799	1.03%
2026-07-02	9.66	9.87	0.19	1.96%	9.62	9.95	185526	18219	1.01%
2026-07-01	9.42	9.68	0.26	2.76%	9.23	9.70	176535	16781	0.96%
2026-06-30	9.68	9.42	-0.33	-3.38%	9.38	9.69	142302	13475	0.78%
2026-06-29	9.25	9.75	0.46	4.95%	9.08	9.77	205475	19566	1.12%
2026-06-26	9.69	9.29	-0.34	-3.53%	9.28	9.72	144082	13634	0.79%
2026-06-25	9.85	9.85	-0.11	-1.10%	9.63	9.97	158935	15532	0.87%
2026-06-24	9.92	9.96	0.09	0.91%	9.90	10.17	168585	16920	0.92%
2026-06-23	9.75	9.87	0.09	0.92%	9.72	10.05	157342	15659	0.86%
2026-06-22	9.74	9.78	-0.03	-0.31%	9.44	9.80	156147	14974	0.85%
2026-06-18	9.71	9.81	0.03	0.31%	9.61	9.91	132699	12972	0.73%
2026-06-17	9.87	9.78	-0.13	-1.31%	9.74	9.93	103766	10165	0.57%
2026-06-16	10.15	9.91	-0.20	-1.98%	9.87	10.15	96469	9591	0.53%
2026-06-15	10.03	10.11	0.07	0.70%	9.99	10.12	123902	12462	0.68%
2026-06-12	9.82	10.04	0.22	2.24%	9.76	10.04	138722	13819	0.76%
2026-06-11	9.82	9.82	-0.02	-0.20%	9.70	9.88	104410	10224	0.57%
2026-06-10	9.66	9.84	0.12	1.23%	9.65	9.88	116866	11434	0.64%
2026-06-09	9.67	9.72	0.07	0.73%	9.58	9.80	110187	10691	0.60%
2026-06-08	9.80	9.65	-0.26	-2.62%	9.56	9.91	138373	13416	0.76%
2026-06-05	9.85	9.91	0.11	1.12%	9.83	9.95	100046	9898	0.55%
2026-06-04	9.98	9.80	-0.18	-1.80%	9.74	10.02	111106	10937	0.61%
2026-06-03	10.11	9.98	-0.14	-1.38%	9.95	10.12	109836	10973	0.60%
2026-06-02	10.24	10.12	-0.12	-1.17%	10.10	10.29	102131	10399	0.56%
2026-06-01	10.21	10.24	0.04	0.39%	10.10	10.28	127100	12938	0.69%
2026-05-29	9.97	10.20	0.30	3.03%	9.89	10.29	178607	18109	0.98%
2026-05-28	10.05	9.90	-0.17	-1.69%	9.87	10.07	112152	11168	0.61%
2026-05-27	10.13	10.07	-0.06	-0.59%	9.95	10.16	113196	11359	0.62%
2026-05-26	10.05	10.13	0.08	0.80%	9.99	10.15	90095	9081	0.49%
2026-05-25	10.11	10.05	-0.07	-0.69%	9.97	10.15	118707	11900	0.65%
2026-05-22	10.24	10.12	-0.05	-0.49%	10.08	10.28	108086	10971	0.59%
2026-05-21	10.30	10.17	-0.12	-1.17%	10.17	10.43	124425	12838	0.68%
2026-05-20	10.37	10.29	-0.06	-0.58%	10.21	10.38	80631	8282	0.44%
2026-05-19	10.25	10.35	0.10	0.98%	10.20	10.43	113552	11733	0.62%
2026-05-18	10.48	10.25	-0.24	-2.29%	10.15	10.48	187531	19258	1.03%
2026-05-15	10.66	10.49	-0.18	-1.69%	10.44	10.72	172964	18290	0.95%
2026-05-14	10.88	10.67	-0.20	-1.84%	10.66	10.90	147440	15827	0.81%
2026-05-13	10.98	10.87	-0.11	-1.00%	10.83	11.02	172491	18746	0.94%