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
2025-12-16	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%
2025-12-11	35.88	35.61	-0.13	-0.36%	35.37	36.15	21974	7857	1.43%
2025-12-10	36.10	35.74	-0.36	-1.00%	35.65	36.13	18668	6679	1.22%
2025-12-09	36.83	36.10	-0.70	-1.90%	36.00	36.97	18218	6637	1.19%
2025-12-08	36.93	36.80	-0.09	-0.24%	36.76	37.03	11170	4123	0.73%
2025-12-05	37.20	36.89	-0.09	-0.24%	36.68	37.20	9843	3623	0.64%
2025-12-04	37.27	36.98	-0.28	-0.75%	36.89	37.28	8128	3010	0.53%
2025-12-03	37.01	37.26	0.25	0.68%	36.87	37.32	11109	4122	0.72%
2025-12-02	37.15	37.01	-0.05	-0.13%	36.87	37.20	7674	2838	0.50%
2025-12-01	36.99	37.06	0.00	0.00%	36.93	37.27	9625	3571	0.63%
2025-11-28	37.42	37.06	-0.36	-0.96%	37.05	37.42	12246	4545	0.80%
2025-11-27	37.80	37.42	-0.38	-1.01%	37.30	37.80	16073	6020	1.05%
2025-11-26	37.82	37.80	0.09	0.24%	37.72	38.19	7549	2864	0.49%
2025-11-25	37.61	37.71	0.12	0.32%	37.45	37.96	8732	3299	0.57%
2025-11-24	37.70	37.59	-0.12	-0.32%	37.52	37.97	8913	3357	0.58%
2025-11-21	38.60	37.71	-0.93	-2.41%	37.70	38.77	16404	6244	1.07%
2025-11-20	38.64	38.64	0.06	0.16%	38.45	38.71	7083	2732	0.46%
2025-11-19	38.81	38.58	-0.21	-0.54%	38.49	38.93	10701	4129	0.70%
2025-11-18	39.20	38.79	-0.51	-1.30%	38.68	39.20	22285	8655	1.45%
2025-11-17	39.92	39.30	-0.66	-1.65%	39.14	39.92	20544	8085	1.34%
2025-11-14	39.98	39.96	-0.03	-0.08%	39.78	40.30	17020	6833	1.11%
2025-11-13	39.95	39.99	0.09	0.23%	39.56	40.06	13759	5479	0.90%
2025-11-12	39.92	39.90	0.07	0.18%	39.79	40.13	15948	6371	1.04%
2025-11-11	39.62	39.83	0.10	0.25%	39.53	39.92	12863	5114	0.84%
2025-11-10	39.20	39.73	0.83	2.13%	38.86	39.74	36930	14555	2.41%
2025-11-07	39.07	38.90	-0.17	-0.44%	38.85	39.07	18202	7083	1.19%
2025-11-06	39.46	39.07	-0.37	-0.94%	39.00	39.47	22529	8831	1.47%
2025-11-05	39.40	39.44	0.07	0.18%	39.37	39.51	8303	3275	0.54%
2025-11-04	39.41	39.37	-0.03	-0.08%	39.22	39.56	9900	3897	0.65%
2025-11-03	39.47	39.40	-0.02	-0.05%	39.22	39.48	9128	3588	0.60%
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%