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
2026-03-20	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%
2026-01-27	35.81	35.03	-0.78	-2.18%	34.80	35.86	19254	6763	1.26%
2026-01-26	35.21	35.81	0.60	1.70%	35.00	35.87	26677	9471	1.74%
2026-01-23	35.00	35.21	0.33	0.95%	34.89	35.21	13391	4704	0.87%
2026-01-22	34.69	34.88	0.19	0.55%	34.60	34.95	9911	3449	0.65%
2026-01-21	34.73	34.69	-0.08	-0.23%	34.65	34.86	10198	3543	0.67%
2026-01-20	34.83	34.77	-0.12	-0.34%	34.71	34.97	10986	3825	0.72%
2026-01-19	34.75	34.89	0.09	0.26%	34.65	34.97	10032	3493	0.65%
2026-01-16	35.25	34.80	-0.50	-1.42%	34.78	35.33	17006	5940	1.11%
2026-01-15	34.70	35.30	0.45	1.29%	34.60	35.35	22816	8005	1.49%
2026-01-14	34.74	34.85	0.08	0.23%	34.55	35.10	23587	8228	1.54%
2026-01-13	34.43	34.77	0.35	1.02%	34.43	35.17	29254	10195	1.91%
2026-01-12	34.33	34.42	0.09	0.26%	34.18	34.47	18037	6191	1.18%
2026-01-09	34.11	34.33	0.23	0.67%	34.11	34.47	21533	7386	1.40%
2026-01-08	33.95	34.10	0.19	0.56%	33.83	34.16	15636	5326	1.02%
2026-01-07	34.11	33.91	-0.17	-0.50%	33.88	34.23	18038	6138	1.18%
2026-01-06	34.08	34.08	0.07	0.21%	33.94	34.22	19180	6526	1.25%
2026-01-05	33.64	34.01	0.44	1.31%	33.57	34.03	14610	4949	0.95%
2025-12-31	33.98	33.57	-0.41	-1.21%	33.51	34.00	17054	5739	1.11%
2025-12-30	34.74	33.98	-0.86	-2.47%	33.79	34.75	29513	10096	1.93%
2025-12-29	35.34	34.84	-0.52	-1.47%	34.72	35.36	16223	5672	1.06%
2025-12-26	35.37	35.36	-0.14	-0.39%	35.25	35.57	8857	3134	0.58%
2025-12-25	35.50	35.50	0.07	0.20%	35.29	35.56	7991	2832	0.52%
2025-12-24	35.21	35.43	0.25	0.71%	35.10	35.50	7503	2654	0.49%
2025-12-23	35.50	35.18	-0.40	-1.12%	35.04	35.57	9913	3493	0.65%
2025-12-22	35.45	35.58	0.13	0.37%	35.23	35.65	11520	4085	0.75%
2025-12-19	35.33	35.45	0.04	0.11%	35.25	35.57	10437	3702	0.68%
2025-12-18	35.09	35.41	0.31	0.88%	34.90	35.64	14774	5229	0.96%
2025-12-17	35.12	35.10	-0.02	-0.06%	34.81	35.26	12801	4485	0.84%
2025-12-16	34.97	35.12	0.17	0.49%	34.85	35.40	14560	5109	0.95%
2025-12-15	35.15	34.95	-0.25	-0.71%	34.79	35.17	16649	5824	1.09%
2025-12-12	35.73	35.20	-0.41	-1.15%	34.92	35.73	30633	10770	2.00%