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
2025-09-16	13.03	12.90	-0.14	-1.07%	12.75	13.04	211554	27227	1.16%
2025-09-15	13.10	13.04	-0.06	-0.46%	13.00	13.24	234140	30629	1.28%
2025-09-12	13.06	13.10	0.07	0.54%	12.83	13.20	355161	46202	1.94%
2025-09-11	12.90	13.03	0.04	0.31%	12.45	13.04	360808	46103	1.97%
2025-09-10	13.16	12.99	-0.20	-1.52%	12.89	13.29	294647	38451	1.61%
2025-09-09	13.50	13.19	-0.22	-1.64%	13.11	13.69	419667	56257	2.29%
2025-09-08	13.51	13.41	-0.08	-0.59%	13.27	13.54	321848	43097	1.76%
2025-09-05	13.20	13.49	0.32	2.43%	12.99	13.50	408548	54332	2.23%
2025-09-04	13.63	13.17	-0.44	-3.23%	12.99	13.88	490448	65450	2.68%
2025-09-03	13.65	13.61	-0.05	-0.37%	13.51	14.02	522797	71718	2.86%
2025-09-02	14.00	13.66	0.00	0.00%	13.55	14.21	1169242	162616	6.39%
2025-09-01	12.50	13.66	1.24	9.98%	12.50	13.66	557823	74428	3.05%
2025-08-29	12.43	12.42	-0.01	-0.08%	12.36	12.54	200490	24935	1.10%
2025-08-28	12.53	12.43	-0.09	-0.72%	12.12	12.66	311948	38613	1.71%
2025-08-27	12.86	12.52	-0.30	-2.34%	12.50	12.96	297649	37997	1.63%
2025-08-26	12.93	12.82	-0.12	-0.93%	12.82	13.02	218670	28189	1.20%
2025-08-25	12.92	12.94	0.07	0.54%	12.77	13.02	348295	44936	1.90%
2025-08-22	12.87	12.87	-0.03	-0.23%	12.75	12.94	240352	30863	1.31%
2025-08-21	12.83	12.90	0.08	0.62%	12.80	12.99	242830	31247	1.33%
2025-08-20	12.81	12.82	0.00	0.00%	12.58	12.88	257624	32783	1.41%
2025-08-19	13.07	12.82	-0.20	-1.54%	12.77	13.15	309275	39967	1.69%
2025-08-18	13.10	13.02	0.02	0.15%	12.95	13.40	421162	55246	2.30%
2025-08-15	12.27	13.00	0.71	5.78%	12.24	13.09	552113	70704	3.02%
2025-08-14	12.49	12.29	-0.19	-1.52%	12.22	12.50	201945	24946	1.10%
2025-08-13	12.32	12.48	0.22	1.79%	12.21	12.59	280897	34848	1.54%
2025-08-12	12.28	12.26	0.00	0.00%	12.13	12.38	190901	23345	1.04%
2025-08-11	12.26	12.26	0.00	0.00%	12.19	12.32	249416	30551	1.36%
2025-08-08	12.25	12.26	0.00	0.00%	12.17	12.39	169369	20801	0.93%
2025-08-07	12.42	12.26	-0.16	-1.29%	12.16	12.51	266935	32859	1.46%
2025-08-06	12.70	12.42	-0.30	-2.36%	12.40	12.84	274067	34306	1.50%
2025-08-05	12.74	12.72	0.02	0.16%	12.55	13.01	254871	32465	1.39%
2025-08-04	12.53	12.70	0.13	1.03%	12.23	12.73	386755	48279	2.11%
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%