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
2025-10-31	39.20	39.42	0.22	0.56%	39.20	39.49	8564	3374	0.56%
2025-10-30	39.28	39.20	-0.07	-0.18%	39.12	39.40	8882	3486	0.58%
2025-10-29	39.24	39.27	0.13	0.33%	39.04	39.31	6850	2682	0.45%
2025-10-28	39.40	39.14	-0.14	-0.36%	39.08	39.44	9597	3766	0.63%
2025-10-27	39.05	39.28	0.00	0.00%	39.05	39.48	8210	3230	0.54%
2025-10-24	39.38	39.28	-0.15	-0.38%	39.02	39.58	10072	3959	0.66%
2025-10-23	39.67	39.43	-0.34	-0.85%	39.01	39.77	15998	6288	1.04%
2025-10-22	40.40	39.77	-0.72	-1.78%	39.67	40.43	19760	7885	1.29%
2025-10-21	39.89	40.49	0.73	1.84%	39.79	40.64	15537	6258	1.01%
2025-10-20	40.02	39.76	-0.26	-0.65%	39.71	40.22	9612	3829	0.63%
2025-10-17	40.34	40.02	-0.41	-1.01%	40.00	40.67	12323	4963	0.80%
2025-10-16	40.42	40.43	-0.03	-0.07%	40.33	40.73	13115	5314	0.86%
2025-10-15	39.67	40.46	0.73	1.84%	39.67	40.55	19263	7759	1.26%
2025-10-14	39.85	39.73	-0.04	-0.10%	39.69	39.93	14083	5601	0.92%
2025-10-13	39.60	39.77	-0.52	-1.29%	39.51	39.97	12275	4875	0.80%
2025-10-10	40.13	40.29	0.08	0.20%	40.06	40.54	9814	3960	0.64%
2025-10-09	40.40	40.21	-0.15	-0.37%	40.05	40.41	11490	4615	0.75%
2025-09-30	40.47	40.36	-0.32	-0.79%	40.13	40.72	17421	7028	1.14%
2025-09-29	40.20	40.68	0.48	1.19%	39.70	41.00	17138	6910	1.12%
2025-09-26	40.60	40.20	-0.43	-1.06%	40.01	40.68	13915	5618	0.91%
2025-09-25	40.52	40.63	0.11	0.27%	40.23	40.75	15930	6454	1.04%
2025-09-24	40.77	40.52	-0.29	-0.71%	40.36	40.89	17056	6931	1.11%
2025-09-23	40.91	40.81	-0.03	-0.07%	40.00	40.91	21201	8566	1.38%
2025-09-22	41.53	40.84	-0.54	-1.30%	40.80	41.64	15211	6245	0.99%
2025-09-19	41.43	41.38	-0.23	-0.55%	41.16	41.67	14952	6186	0.98%
2025-09-18	42.24	41.61	-0.59	-1.40%	41.45	42.45	25647	10743	1.67%
2025-09-17	42.17	42.20	0.13	0.31%	42.17	42.62	18160	7698	1.18%
2025-09-16	42.18	42.07	-0.23	-0.54%	41.83	42.32	13014	5467	0.85%
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%