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
2025-04-03	45.32	46.88	1.03	2.25%	45.32	46.97	19627	9098	1.28%
2025-04-02	45.86	45.85	-0.44	-0.95%	45.70	46.77	11196	5159	0.73%
2025-04-01	45.30	46.29	1.26	2.80%	44.98	46.98	30045	13914	1.96%
2025-03-31	44.02	45.03	0.63	1.42%	43.99	45.78	20657	9281	1.35%
2025-03-28	45.30	44.40	-0.70	-1.55%	44.35	45.50	18796	8442	1.23%
2025-03-27	45.80	45.10	-0.81	-1.76%	45.01	46.76	28583	13045	1.86%
2025-03-26	45.83	45.91	0.08	0.17%	45.54	46.48	36581	16858	2.39%
2025-03-25	44.51	45.83	0.96	2.14%	44.44	46.16	46875	21260	3.06%
2025-03-24	41.50	44.87	2.63	6.23%	40.97	45.50	77575	34168	5.06%
2025-03-21	42.60	42.24	-0.11	-0.26%	41.88	43.09	22889	9733	1.49%
2025-03-20	43.15	42.35	-0.94	-2.17%	42.16	43.30	20014	8530	1.31%
2025-03-19	43.09	43.29	0.07	0.16%	42.95	43.88	14219	6175	0.93%
2025-03-18	43.17	43.22	-0.05	-0.12%	43.03	43.70	21729	9401	1.42%
2025-03-17	43.50	43.27	1.03	2.44%	43.00	44.47	52466	22877	3.42%
2025-03-14	41.22	42.24	1.22	2.97%	41.22	42.86	34730	14711	2.27%
2025-03-13	40.30	41.02	0.73	1.81%	40.24	42.12	36776	15178	2.40%
2025-03-12	40.82	40.29	-0.16	-0.40%	40.23	40.83	10044	4059	0.66%
2025-03-11	40.22	40.45	0.05	0.12%	39.91	40.45	10546	4244	0.69%
2025-03-10	40.19	40.40	0.21	0.52%	40.10	40.61	14606	5881	0.95%
2025-03-07	41.06	40.19	-0.86	-2.10%	40.04	41.06	19635	7945	1.28%
2025-03-06	40.13	41.05	0.86	2.14%	40.04	41.58	30788	12570	2.01%
2025-03-05	40.08	40.19	0.11	0.27%	40.00	40.58	15654	6293	1.02%
2025-03-04	40.33	40.08	-0.29	-0.72%	40.04	40.34	12859	5160	0.84%
2025-03-03	40.49	40.37	-0.03	-0.07%	40.30	41.00	16173	6557	1.05%
2025-02-28	40.20	40.40	0.08	0.20%	40.11	41.20	25468	10356	1.66%
2025-02-27	40.25	40.32	0.07	0.17%	40.02	40.44	12656	5088	0.83%
2025-02-26	40.08	40.25	0.15	0.37%	40.08	40.45	14821	5962	0.97%
2025-02-25	40.02	40.10	0.00	0.00%	39.75	40.42	13317	5354	0.87%
2025-02-24	40.28	40.10	-0.18	-0.45%	40.02	40.46	13444	5403	0.88%
2025-02-21	40.94	40.28	-0.54	-1.32%	40.09	41.07	20980	8464	1.37%
2025-02-20	40.54	40.82	0.28	0.69%	40.43	40.97	9778	3987	0.64%
2025-02-19	40.66	40.54	-0.09	-0.22%	40.17	40.66	10481	4235	0.68%
2025-02-18	41.21	40.63	-0.59	-1.43%	40.40	41.58	18390	7520	1.20%
2025-02-17	41.84	41.22	-0.68	-1.62%	41.16	42.12	14254	5910	0.93%
2025-02-14	41.56	41.90	0.36	0.87%	41.48	42.19	13797	5788	0.90%
2025-02-13	41.90	41.54	-0.44	-1.05%	41.40	42.00	14392	5997	0.94%
2025-02-12	41.90	41.98	0.07	0.17%	41.56	42.11	8520	3558	0.56%
2025-02-11	42.66	41.91	-0.73	-1.71%	41.90	42.70	13851	5832	0.90%
2025-02-10	42.90	42.64	-0.26	-0.61%	42.53	43.05	10185	4350	0.66%
2025-02-07	42.64	42.90	0.22	0.52%	42.52	43.18	14644	6279	0.96%
2025-02-06	42.18	42.68	0.46	1.09%	41.91	42.76	8678	3677	0.57%
2025-02-05	42.30	42.22	-0.08	-0.19%	41.91	42.78	8469	3590	0.55%
2025-01-27	42.12	42.30	0.16	0.38%	42.00	42.74	7765	3291	0.51%
2025-01-24	41.30	42.14	0.57	1.37%	41.23	42.20	7992	3346	0.52%
2025-01-23	42.20	41.57	-0.37	-0.88%	41.50	42.49	11116	4671	0.73%
2025-01-22	42.00	41.94	-0.12	-0.29%	41.62	42.23	7908	3314	0.52%
2025-01-21	42.62	42.06	-0.36	-0.85%	42.04	42.62	8451	3574	0.55%
2025-01-20	42.62	42.42	-0.20	-0.47%	42.21	43.20	8966	3818	0.58%
2025-01-17	42.54	42.62	0.07	0.16%	42.42	42.93	7989	3410	0.52%
2025-01-16	42.95	42.55	-0.41	-0.95%	42.51	43.30	12115	5195	0.79%
2025-01-15	42.80	42.96	0.18	0.42%	42.42	43.40	13341	5727	0.87%
2025-01-14	41.62	42.78	1.16	2.79%	41.50	42.99	18830	8021	1.23%
2025-01-13	40.83	41.62	0.63	1.54%	40.70	41.89	11751	4876	0.77%
2025-01-10	41.45	40.99	-0.46	-1.11%	40.82	41.60	8674	3571	0.57%
2025-01-09	40.50	41.45	0.63	1.54%	40.38	41.83	16895	7013	1.10%
2025-01-08	41.20	40.82	-0.60	-1.45%	40.21	41.42	13228	5392	0.86%
2025-01-07	42.16	41.42	-0.84	-1.99%	41.03	42.17	15096	6252	0.98%
2025-01-06	41.45	42.26	1.07	2.60%	41.30	42.45	19428	8170	1.27%
2025-01-03	40.87	41.19	0.27	0.66%	40.87	41.98	18694	7740	1.22%
2025-01-02	41.68	40.92	-0.76	-1.82%	40.60	41.97	14253	5889	0.93%
2024-12-31	42.06	41.68	-0.35	-0.83%	41.68	42.40	19315	8118	1.26%
2024-12-30	42.65	42.03	-0.61	-1.43%	41.80	42.79	20084	8474	1.31%
2024-12-27	42.30	42.64	0.39	0.92%	42.00	43.06	15293	6509	1.00%
2024-12-26	42.30	42.25	-0.18	-0.42%	42.15	42.55	10575	4469	0.69%
2024-12-25	42.30	42.43	0.18	0.43%	42.03	42.43	9095	3841	0.59%