健民集团 (600976) - 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
2025-09-15	42.27	42.30	-0.03	-0.07%	41.92	42.42	23145	9757	1.51%
2025-09-12	42.90	42.33	-0.60	-1.40%	42.18	43.18	23170	9847	1.51%
2025-09-11	42.89	42.93	0.25	0.59%	42.30	43.72	34428	14804	2.25%
2025-09-10	42.89	42.68	-0.21	-0.49%	42.52	43.20	24004	10291	1.57%
2025-09-09	43.35	42.89	-0.47	-1.08%	42.48	43.48	39545	16923	2.58%
2025-09-08	41.48	43.36	1.76	4.23%	41.37	43.45	65983	28037	4.30%
2025-09-05	41.79	41.60	-0.29	-0.69%	41.25	41.80	28353	11756	1.85%
2025-09-04	42.05	41.89	-0.17	-0.40%	41.40	43.33	60041	25430	3.92%
2025-09-03	42.05	42.06	0.01	0.02%	41.42	42.19	32025	13406	2.09%
2025-09-02	42.63	42.05	-0.58	-1.36%	41.90	42.89	26305	11136	1.72%
2025-09-01	42.50	42.63	0.20	0.47%	41.85	42.80	33069	13957	2.16%
2025-08-29	41.51	42.43	0.91	2.19%	41.32	42.57	49307	20809	3.22%
2025-08-28	41.08	41.52	0.34	0.83%	40.61	41.54	38920	15983	2.54%
2025-08-27	41.77	41.18	-0.58	-1.39%	41.07	42.05	33699	13994	2.20%
2025-08-26	41.53	41.76	0.24	0.58%	41.35	41.94	29682	12370	1.94%
2025-08-25	41.28	41.52	0.24	0.58%	41.19	41.88	54589	22629	3.56%
2025-08-22	41.00	41.28	0.28	0.68%	40.69	41.29	26979	11055	1.76%
2025-08-21	41.59	41.00	-0.63	-1.51%	40.91	41.60	33439	13771	2.18%
2025-08-20	41.66	41.63	-0.49	-1.16%	40.56	41.70	56714	23274	3.70%
2025-08-19	42.18	42.12	-0.07	-0.17%	42.04	43.19	43382	18514	2.83%
2025-08-18	41.48	42.19	0.69	1.66%	41.39	42.19	35162	14696	2.29%
2025-08-15	41.47	41.50	0.08	0.19%	41.24	41.61	19191	7952	1.25%
2025-08-14	41.76	41.42	-0.33	-0.79%	41.32	42.16	27209	11318	1.77%
2025-08-13	41.80	41.75	-0.05	-0.12%	41.34	42.00	27609	11492	1.80%
2025-08-12	42.11	41.80	-0.34	-0.81%	41.63	42.35	23838	9987	1.56%
2025-08-11	41.45	42.14	0.69	1.66%	41.40	42.38	27516	11522	1.79%
2025-08-08	41.30	41.45	0.10	0.24%	41.13	41.72	18122	7515	1.18%
2025-08-07	41.70	41.35	-0.34	-0.82%	41.30	42.04	22832	9493	1.49%
2025-08-06	41.96	41.69	-0.42	-1.00%	41.45	42.14	28819	12007	1.88%
2025-08-05	42.33	42.11	-0.27	-0.64%	41.70	42.78	34438	14490	2.25%
2025-08-04	42.90	42.38	-0.28	-0.66%	41.99	43.38	47026	19983	3.07%
2025-08-01	41.49	42.66	1.01	2.42%	41.40	42.72	52368	22160	3.42%
2025-07-31	41.26	41.65	0.39	0.95%	40.99	42.06	36955	15328	2.41%
2025-07-30	40.80	41.26	0.21	0.51%	40.77	41.86	40522	16782	2.64%
2025-07-29	40.99	41.05	0.67	1.66%	40.33	41.39	41762	17081	2.72%
2025-07-28	40.72	40.38	-0.34	-0.83%	40.38	41.05	22140	9010	1.44%
2025-07-25	40.69	40.72	-0.02	-0.05%	40.61	41.11	23746	9700	1.55%
2025-07-24	40.19	40.74	0.55	1.37%	40.18	40.78	24268	9832	1.58%
2025-07-23	40.60	40.19	-0.43	-1.06%	40.10	40.77	24856	10050	1.62%
2025-07-22	40.18	40.62	0.39	0.97%	40.10	40.64	27369	11058	1.79%
2025-07-21	40.04	40.23	0.19	0.47%	39.88	40.25	18868	7565	1.23%
2025-07-18	39.71	40.04	0.39	0.98%	39.54	40.05	22762	9054	1.48%
2025-07-17	39.91	39.65	-0.25	-0.63%	39.58	40.15	27609	10982	1.80%
2025-07-16	39.50	39.90	0.34	0.86%	39.50	40.22	30406	12137	1.98%
2025-07-15	40.03	39.56	-0.43	-1.08%	39.49	40.03	17390	6895	1.13%
2025-07-14	39.69	39.99	0.28	0.71%	39.65	40.20	18577	7407	1.21%
2025-07-11	39.63	39.71	0.10	0.25%	39.53	39.85	16835	6687	1.10%
2025-07-10	39.50	39.61	0.14	0.35%	39.36	39.73	14951	5917	0.98%
2025-07-09	39.23	39.47	0.23	0.59%	39.15	39.78	24303	9599	1.59%
2025-07-08	39.04	39.24	0.21	0.54%	39.04	39.29	15210	5958	0.99%
2025-07-07	38.95	39.03	0.00	0.00%	38.88	39.15	9126	3554	0.60%
2025-07-04	39.25	39.03	-0.10	-0.26%	38.95	39.25	15046	5873	0.98%
2025-07-03	39.09	39.13	0.08	0.20%	39.01	39.30	18620	7292	1.21%
2025-07-02	39.45	39.05	-0.40	-1.01%	39.01	39.45	17372	6809	1.13%
2025-07-01	39.29	39.45	0.24	0.61%	39.27	39.88	16717	6599	1.09%
2025-06-30	39.18	39.21	-0.01	-0.03%	39.00	39.33	17315	6777	1.13%
2025-06-27	38.99	39.22	0.09	0.23%	38.99	39.29	10848	4252	0.71%
2025-06-26	39.51	39.13	-0.39	-0.99%	39.11	39.51	13042	5118	0.85%
2025-06-25	39.09	39.52	0.47	1.20%	38.92	39.55	15214	5973	0.99%
2025-06-24	38.83	39.05	0.26	0.67%	38.72	39.11	18733	7297	1.22%
2025-06-23	38.63	38.79	-0.11	-0.28%	38.41	38.85	13111	5060	0.86%
2025-06-20	39.30	38.90	-0.25	-0.64%	38.65	39.33	15402	6002	1.00%
2025-06-19	39.36	39.15	-0.29	-0.74%	39.05	39.44	11731	4598	0.77%
2025-06-18	39.80	39.44	-0.56	-1.40%	39.34	39.88	16118	6366	1.05%
2025-06-17	39.74	40.00	0.39	0.98%	39.45	40.06	16961	6751	1.11%
2025-06-16	39.70	39.61	-0.15	-0.38%	39.40	39.88	20411	8087	1.33%
2025-06-13	40.81	39.76	-1.05	-2.57%	39.72	40.81	30977	12425	2.02%
2025-06-12	40.82	40.81	-0.01	-0.02%	40.12	41.45	32077	13056	2.09%
2025-06-11	40.90	40.82	-0.08	-0.20%	40.70	41.35	15986	6543	1.04%
2025-06-10	41.09	40.90	-0.24	-0.58%	40.65	41.79	25187	10367	1.64%
2025-06-09	40.68	41.14	0.44	1.08%	40.52	41.48	19731	8118	1.29%