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
2026-06-30	26.30	24.91	-1.48	-5.61%	24.68	26.30	41012	10338	2.68%
2026-06-29	25.89	26.39	0.50	1.93%	24.86	27.33	34976	9130	2.28%
2026-06-26	26.82	25.89	-1.04	-3.86%	25.89	27.47	24579	6511	1.60%
2026-06-25	28.40	26.93	-1.41	-4.98%	26.78	28.40	34449	9376	2.25%
2026-06-24	28.78	28.34	-0.58	-2.01%	28.00	28.78	28559	8104	1.86%
2026-06-23	27.08	28.92	1.69	6.21%	26.69	29.25	66133	18753	4.31%
2026-06-22	28.01	27.23	-0.96	-3.41%	25.83	28.01	50084	13352	3.27%
2026-06-18	27.03	28.19	1.25	4.64%	26.92	28.58	50786	14147	3.31%
2026-06-17	26.67	26.94	0.26	0.97%	26.11	27.08	19637	5206	1.28%
2026-06-16	26.48	26.68	0.18	0.68%	25.93	26.82	23074	6068	1.51%
2026-06-15	26.37	26.50	0.05	0.19%	26.25	26.85	20047	5307	1.31%
2026-06-12	26.39	26.45	0.18	0.69%	25.91	26.61	26964	7100	1.76%
2026-06-11	26.89	26.27	-0.71	-2.63%	25.99	27.02	16051	4218	1.05%
2026-06-10	26.70	26.98	0.23	0.86%	26.58	27.03	11680	3132	0.76%
2026-06-09	27.19	26.75	-0.32	-1.18%	26.70	27.23	12424	3345	0.81%
2026-06-08	27.98	27.07	-1.00	-3.56%	26.95	28.10	17247	4731	1.13%
2026-06-05	28.00	28.07	0.45	1.63%	27.65	28.39	15920	4474	1.04%
2026-06-04	28.00	27.62	-0.34	-1.22%	27.48	28.08	16262	4509	1.06%
2026-06-03	28.66	27.96	-0.78	-2.71%	27.86	28.66	17680	4960	1.15%
2026-06-02	29.51	28.74	-0.94	-3.17%	28.53	29.70	24065	6955	1.57%
2026-06-01	30.42	29.68	-0.74	-2.43%	29.50	30.42	22628	6719	1.48%
2026-05-29	30.36	30.42	-0.01	-0.03%	30.34	30.98	14993	4590	0.98%
2026-05-28	30.72	30.43	-0.38	-1.23%	30.35	30.94	8810	2695	0.57%
2026-05-27	31.30	30.81	-0.61	-1.94%	30.31	31.33	17834	5479	1.16%
2026-05-26	31.28	31.42	0.15	0.48%	31.07	31.80	16184	5087	1.06%
2026-05-25	31.01	31.27	0.12	0.39%	31.01	31.67	8886	2774	0.58%
2026-05-22	31.29	31.15	-0.14	-0.45%	30.90	31.32	10618	3294	0.69%
2026-05-21	30.66	31.29	0.63	2.05%	30.66	31.77	30884	9675	2.01%
2026-05-20	30.51	30.66	-0.08	-0.26%	30.34	30.70	8419	2572	0.55%
2026-05-19	30.35	30.74	0.39	1.29%	30.20	30.77	11421	3493	0.75%
2026-05-18	30.60	30.35	-0.39	-1.27%	30.18	30.73	11746	3567	0.77%
2026-05-15	31.35	30.74	-0.77	-2.44%	30.63	31.58	17768	5520	1.16%
2026-05-14	31.67	31.51	-0.16	-0.51%	31.26	31.76	11971	3765	0.78%
2026-05-13	31.62	31.67	0.05	0.16%	31.26	31.74	14639	4610	0.95%
2026-05-12	32.38	31.62	-0.76	-2.35%	31.53	32.46	19051	6045	1.24%
2026-05-11	32.56	32.38	-0.06	-0.18%	31.99	32.56	19026	6128	1.24%
2026-05-08	32.65	32.44	0.20	0.62%	32.15	32.72	18245	5927	1.19%
2026-05-07	31.70	32.24	0.58	1.83%	31.50	32.68	30074	9669	1.96%
2026-05-06	31.69	31.66	-0.03	-0.09%	31.20	31.84	21213	6668	1.38%
2026-04-30	32.20	31.69	-0.35	-1.09%	31.61	32.20	10262	3265	0.67%
2026-04-29	31.79	32.04	0.32	1.01%	31.52	32.16	19124	6092	1.25%
2026-04-28	32.03	31.72	-0.55	-1.70%	31.40	32.28	21502	6822	1.40%
2026-04-27	33.18	33.17	0.17	0.52%	32.80	33.20	18234	6017	1.19%
2026-04-24	32.84	33.00	0.09	0.27%	32.76	33.15	11974	3947	0.78%
2026-04-23	32.85	32.91	0.04	0.12%	32.46	32.98	14328	4685	0.93%
2026-04-22	32.56	32.87	0.05	0.15%	32.45	33.10	8914	2928	0.58%
2026-04-21	33.06	32.82	-0.38	-1.14%	32.73	33.53	16275	5365	1.06%
2026-04-20	32.68	33.20	-0.17	-0.51%	32.15	33.20	31404	10259	2.05%
2026-04-17	33.64	33.37	-0.31	-0.92%	33.05	33.64	24219	8049	1.58%
2026-04-16	33.80	33.68	-0.25	-0.74%	33.31	34.06	22622	7583	1.48%
2026-04-15	33.71	33.93	0.32	0.95%	33.50	34.00	23119	7822	1.51%
2026-04-14	33.93	33.61	-0.33	-0.97%	33.28	33.99	28989	9733	1.89%
2026-04-13	34.67	33.94	-0.41	-1.19%	33.70	34.67	21421	7255	1.40%
2026-04-10	33.99	34.35	0.52	1.54%	33.71	34.75	27284	9352	1.78%
2026-04-09	34.62	33.83	-0.81	-2.34%	33.69	35.17	38276	13113	2.50%
2026-04-08	34.84	34.64	0.24	0.70%	34.34	35.00	36289	12557	2.37%
2026-04-07	34.98	34.40	-0.79	-2.24%	33.83	35.18	41178	14208	2.69%
2026-04-03	34.79	35.19	0.08	0.23%	34.44	35.26	37731	13159	2.46%
2026-04-02	34.00	35.11	0.81	2.36%	33.96	35.27	52661	18299	3.44%
2026-04-01	33.70	34.30	0.69	2.05%	33.53	34.50	46273	15786	3.02%
2026-03-31	33.93	33.61	-0.52	-1.52%	33.59	34.21	32465	10991	2.12%
2026-03-30	32.91	34.13	0.84	2.52%	32.85	34.28	44161	14986	2.88%
2026-03-27	32.40	33.29	0.68	2.09%	32.28	33.34	35389	11671	2.31%
2026-03-26	32.37	32.61	0.10	0.31%	32.35	33.47	37649	12391	2.46%
2026-03-25	32.33	32.51	0.18	0.56%	31.95	32.68	29129	9429	1.90%
2026-03-24	32.87	32.33	-0.54	-1.64%	31.85	33.00	49334	15937	3.22%
2026-03-23	32.44	32.87	1.64	5.25%	32.28	33.69	87944	28997	5.74%