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
2026-06-18	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%
2026-05-12	11.12	10.98	-0.14	-1.26%	10.91	11.13	172774	18979	0.94%
2026-05-11	10.80	11.12	0.36	3.35%	10.71	11.15	274142	30009	1.50%
2026-05-08	10.77	10.76	0.00	0.00%	10.74	10.83	96031	10342	0.52%
2026-05-07	10.88	10.76	-0.08	-0.74%	10.75	10.92	134319	14494	0.73%
2026-05-06	10.93	10.84	-0.09	-0.82%	10.82	11.01	173249	18862	0.95%
2026-04-30	11.09	10.93	-0.17	-1.53%	10.92	11.13	132598	14570	0.72%
2026-04-29	10.89	11.10	0.22	2.02%	10.87	11.20	187968	20814	1.03%
2026-04-28	10.86	10.88	0.00	0.00%	10.82	11.06	146255	15982	0.80%
2026-04-27	10.91	10.88	0.05	0.46%	10.81	10.97	122997	13378	0.67%
2026-04-24	10.81	10.83	-0.07	-0.64%	10.68	10.90	124406	13411	0.68%
2026-04-23	10.91	10.90	-0.04	-0.37%	10.81	10.97	99358	10826	0.54%
2026-04-22	10.91	10.94	-0.01	-0.09%	10.90	10.98	65157	7125	0.36%
2026-04-21	10.98	10.95	-0.01	-0.09%	10.92	11.08	91591	10047	0.50%
2026-04-20	11.06	10.96	-0.13	-1.17%	10.96	11.08	135993	14961	0.74%
2026-04-17	11.22	11.09	-0.15	-1.33%	11.05	11.24	111063	12333	0.61%
2026-04-16	11.35	11.24	-0.11	-0.97%	11.21	11.37	124661	14053	0.68%
2026-04-15	11.12	11.35	0.33	2.99%	11.07	11.40	237108	26720	1.30%
2026-04-14	10.97	11.02	0.10	0.92%	10.83	11.03	124963	13643	0.68%
2026-04-13	11.16	10.92	-0.23	-2.06%	10.92	11.18	128796	14166	0.70%
2026-04-10	11.12	11.15	0.04	0.36%	11.10	11.34	120619	13508	0.66%
2026-04-09	11.24	11.11	-0.16	-1.42%	11.11	11.46	140839	15845	0.77%
2026-04-08	11.33	11.27	0.08	0.71%	11.19	11.40	185094	20862	1.01%
2026-04-07	11.29	11.19	-0.09	-0.80%	11.09	11.36	121875	13677	0.67%
2026-04-03	11.40	11.28	-0.18	-1.57%	11.25	11.45	139776	15853	0.76%
2026-04-02	11.43	11.46	-0.03	-0.26%	11.40	11.59	183613	21103	1.00%
2026-04-01	11.20	11.49	0.29	2.59%	10.97	11.50	261192	29512	1.43%
2026-03-31	11.18	11.20	0.02	0.18%	11.14	11.32	154821	17341	0.85%
2026-03-30	10.86	11.18	0.20	1.82%	10.85	11.22	175677	19485	0.96%
2026-03-27	10.56	10.98	0.33	3.10%	10.51	11.00	146934	15943	0.80%
2026-03-26	10.68	10.65	-0.03	-0.28%	10.61	10.87	121151	13002	0.66%
2026-03-25	10.67	10.68	0.01	0.09%	10.58	10.75	120728	12893	0.66%
2026-03-24	10.50	10.67	0.28	2.69%	10.46	10.68	156003	16521	0.85%
2026-03-23	10.86	10.39	-0.57	-5.20%	10.30	10.86	211808	22287	1.16%
2026-03-20	11.07	10.96	-0.11	-0.99%	10.96	11.23	93607	10360	0.51%
2026-03-19	11.19	11.07	-0.17	-1.51%	11.04	11.27	96711	10770	0.53%
2026-03-18	11.30	11.24	-0.07	-0.62%	11.20	11.36	76622	8618	0.42%
2026-03-17	11.26	11.31	0.07	0.62%	11.23	11.48	125059	14218	0.68%
2026-03-16	11.20	11.24	0.04	0.36%	11.10	11.28	107053	11992	0.59%
2026-03-13	11.22	11.20	-0.04	-0.36%	11.18	11.30	120509	13551	0.66%