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
2026-05-08	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%
2026-03-20	31.31	31.23	-0.12	-0.38%	31.09	31.60	10858	3402	0.71%
2026-03-19	31.57	31.35	-0.52	-1.63%	31.20	31.81	8872	2788	0.58%
2026-03-18	31.87	31.87	-0.01	-0.03%	31.43	31.98	7060	2232	0.46%
2026-03-17	32.01	31.88	-0.07	-0.22%	31.85	32.28	10346	3318	0.67%
2026-03-16	31.76	31.95	0.16	0.50%	31.72	31.99	6876	2192	0.45%
2026-03-13	31.65	31.79	0.25	0.79%	31.50	32.03	10022	3193	0.65%
2026-03-12	31.90	31.54	-0.27	-0.85%	31.45	31.90	8571	2709	0.56%
2026-03-11	32.03	31.81	-0.12	-0.38%	31.71	32.03	7556	2403	0.49%
2026-03-10	31.70	31.93	0.38	1.20%	31.64	31.97	8137	2590	0.53%
2026-03-09	31.70	31.55	-0.38	-1.19%	31.46	31.85	11808	3731	0.77%
2026-03-06	31.15	31.93	0.80	2.57%	31.11	31.97	14650	4626	0.96%
2026-03-05	31.46	31.13	-0.02	-0.06%	31.09	31.47	10953	3420	0.71%
2026-03-04	31.90	31.15	-0.75	-2.35%	31.03	31.90	16932	5309	1.10%
2026-03-03	32.26	31.90	-0.33	-1.02%	31.89	32.63	17957	5787	1.17%
2026-03-02	32.75	32.23	-0.62	-1.89%	32.14	32.76	16988	5497	1.11%
2026-02-27	32.76	32.85	0.09	0.27%	32.62	32.85	11273	3687	0.74%
2026-02-26	33.23	32.76	-0.47	-1.41%	32.66	33.32	21307	7027	1.39%
2026-02-25	33.36	33.23	-0.09	-0.27%	33.00	33.57	18451	6142	1.20%
2026-02-24	33.13	33.32	0.19	0.57%	33.13	33.33	8347	2774	0.54%
2026-02-13	33.35	33.13	-0.15	-0.45%	33.07	33.44	11251	3742	0.73%
2026-02-12	34.07	33.28	-0.72	-2.12%	33.18	34.08	32179	10769	2.10%
2026-02-11	34.30	34.00	-0.20	-0.58%	33.90	34.34	17711	6032	1.16%
2026-02-10	34.51	34.20	-0.32	-0.93%	34.18	34.55	13612	4676	0.89%
2026-02-09	34.40	34.52	0.02	0.06%	34.29	34.70	14605	5032	0.95%
2026-02-06	35.54	34.50	-0.28	-0.81%	34.32	35.70	37150	12998	2.42%
2026-02-05	34.38	34.78	0.40	1.16%	34.31	34.87	14861	5158	0.97%
2026-02-04	33.88	34.38	0.31	0.91%	33.86	34.43	8124	2776	0.53%
2026-02-03	33.88	34.07	0.20	0.59%	33.86	34.16	9010	3060	0.59%
2026-02-02	34.57	33.87	-0.77	-2.22%	33.79	34.75	14582	5000	0.95%
2026-01-30	34.62	34.64	-0.08	-0.23%	34.41	34.92	9118	3158	0.59%
2026-01-29	34.17	34.72	0.26	0.75%	33.87	34.75	15918	5472	1.04%
2026-01-28	35.18	34.46	-0.57	-1.63%	34.40	35.18	14843	5150	0.97%