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
2026-05-06	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%
2026-03-12	11.26	11.24	-0.02	-0.18%	11.20	11.32	114889	12931	0.63%
2026-03-11	11.30	11.26	-0.04	-0.35%	11.20	11.33	88539	9963	0.48%
2026-03-10	11.20	11.30	0.15	1.35%	11.20	11.31	111500	12555	0.61%
2026-03-09	11.12	11.15	-0.04	-0.36%	11.04	11.21	139565	15544	0.76%
2026-03-06	10.88	11.19	0.31	2.85%	10.83	11.21	156685	17379	0.86%
2026-03-05	10.96	10.88	0.00	0.00%	10.85	11.02	109259	11944	0.60%
2026-03-04	11.02	10.88	-0.22	-1.98%	10.80	11.07	170348	18619	0.93%
2026-03-03	11.20	11.10	-0.17	-1.51%	11.05	11.35	172161	19281	0.94%
2026-03-02	11.35	11.27	-0.19	-1.66%	11.16	11.46	178591	20178	0.98%
2026-02-27	11.43	11.46	0.03	0.26%	11.38	11.50	78503	8981	0.43%
2026-02-26	11.53	11.43	-0.07	-0.61%	11.38	11.63	142890	16396	0.78%
2026-02-25	11.41	11.50	0.09	0.79%	11.38	11.59	128095	14755	0.70%
2026-02-24	11.45	11.41	0.00	0.00%	11.30	11.48	113959	13003	0.62%
2026-02-13	11.61	11.41	-0.16	-1.38%	11.40	11.63	110724	12733	0.61%
2026-02-12	11.68	11.57	-0.13	-1.11%	11.57	11.72	100711	11699	0.55%
2026-02-11	11.73	11.70	0.00	0.00%	11.68	11.77	87982	10306	0.48%
2026-02-10	11.70	11.70	0.00	0.00%	11.64	11.79	87085	10213	0.48%
2026-02-09	11.68	11.70	0.04	0.34%	11.67	11.80	111563	13071	0.61%
2026-02-06	11.62	11.66	0.04	0.34%	11.58	11.84	170004	19930	0.93%
2026-02-05	11.59	11.62	0.03	0.26%	11.53	11.66	96921	11252	0.53%
2026-02-04	11.41	11.59	0.17	1.49%	11.34	11.60	126184	14494	0.69%
2026-02-03	11.39	11.42	0.11	0.97%	11.28	11.44	122694	13963	0.67%
2026-02-02	11.60	11.31	-0.36	-3.08%	11.29	11.69	213242	24516	1.17%
2026-01-30	11.78	11.67	-0.11	-0.93%	11.63	11.92	158015	18548	0.86%
2026-01-29	11.78	11.78	-0.06	-0.51%	11.60	11.88	181049	21297	0.99%
2026-01-28	11.94	11.84	-0.12	-1.00%	11.80	11.98	173474	20552	0.95%
2026-01-27	12.16	11.96	-0.21	-1.73%	11.80	12.20	217302	25910	1.19%