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
2025-08-01	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%
2025-06-06	40.55	40.70	0.15	0.37%	40.33	40.78	10972	4449	0.72%
2025-06-05	41.24	40.55	-0.67	-1.63%	40.48	41.38	24059	9810	1.57%
2025-06-04	41.00	41.22	0.24	0.59%	40.90	41.32	25305	10401	1.65%
2025-06-03	39.46	40.98	1.19	2.99%	39.36	41.11	44854	18184	2.93%
2025-05-30	40.05	39.79	-0.16	-0.40%	39.70	40.25	27000	10776	1.76%
2025-05-29	39.74	39.95	0.24	0.60%	39.55	40.12	25324	10111	1.65%
2025-05-28	39.36	39.71	0.16	0.40%	39.09	39.84	22374	8842	1.46%
2025-05-27	39.46	39.55	0.06	0.15%	39.33	40.61	25100	9992	1.64%
2025-05-26	39.95	39.49	-0.44	-1.10%	39.31	40.04	24485	9681	1.60%
2025-05-23	39.81	39.93	0.15	0.38%	39.70	40.36	20768	8332	1.35%
2025-05-22	40.51	39.78	-0.73	-1.80%	39.48	40.52	32166	12826	2.10%
2025-05-21	40.42	40.51	0.08	0.20%	40.38	40.67	19907	8063	1.30%
2025-05-20	40.30	40.43	0.17	0.42%	40.26	40.73	21160	8568	1.38%
2025-05-19	40.86	40.26	-0.52	-1.28%	40.13	40.86	23754	9582	1.55%
2025-05-16	40.96	40.78	-0.17	-0.42%	40.76	41.13	14850	6068	0.97%
2025-05-15	41.06	40.95	-0.13	-0.32%	40.83	41.22	13634	5595	0.89%
2025-05-14	41.12	41.08	-0.05	-0.12%	40.61	41.26	17856	7316	1.16%
2025-05-13	42.10	41.13	-1.26	-2.97%	40.79	42.39	53021	21918	3.46%
2025-05-12	42.20	42.39	0.30	0.71%	41.67	42.62	23363	9856	1.52%
2025-05-09	42.11	42.09	-0.02	-0.05%	42.00	42.37	11114	4691	0.72%
2025-05-08	42.00	42.11	0.05	0.12%	41.86	42.38	11905	5021	0.78%
2025-05-07	42.19	42.06	-0.09	-0.21%	41.80	42.88	15351	6494	1.00%
2025-05-06	41.91	42.15	0.25	0.60%	41.73	42.37	15649	6582	1.02%
2025-04-30	42.16	41.90	-0.03	-0.07%	41.83	42.30	11613	4878	0.76%
2025-04-29	42.79	42.83	0.10	0.23%	42.12	42.97	17494	7452	1.14%
2025-04-28	43.55	42.73	-0.80	-1.84%	42.72	43.70	20435	8786	1.33%
2025-04-25	44.69	43.53	-1.19	-2.66%	43.15	44.79	29199	12759	1.90%
2025-04-24	44.71	44.72	-0.18	-0.40%	43.62	45.18	27787	12317	1.81%