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
2026-08-21	28.53	27.54	-1.09	-3.81%	27.06	28.53	41233	11341	2.69%
2026-08-20	28.39	28.63	0.27	0.95%	28.29	28.98	30457	8733	1.99%
2026-08-19	28.54	28.36	-0.15	-0.53%	28.24	29.04	26957	7706	1.76%
2026-08-18	28.54	28.51	-0.03	-0.11%	28.35	29.19	26536	7608	1.73%
2026-08-17	29.04	28.54	-0.63	-2.16%	28.33	29.10	34019	9729	2.22%
2026-08-14	29.64	29.17	-0.64	-2.15%	28.91	30.13	30175	8876	1.97%
2026-08-13	29.57	29.81	0.08	0.27%	29.20	30.44	42656	12803	2.78%
2026-08-12	29.60	29.73	0.05	0.17%	29.33	30.07	21645	6425	1.41%
2026-08-11	29.52	29.68	0.12	0.41%	29.37	30.00	26983	8008	1.76%
2026-08-10	30.12	29.56	-0.59	-1.96%	29.40	30.18	38005	11312	2.48%
2026-08-07	29.99	30.15	0.16	0.53%	29.44	30.44	63664	19147	4.15%
2026-08-06	28.09	29.99	1.93	6.88%	27.88	30.08	80727	23543	5.27%
2026-08-05	28.58	28.06	-0.52	-1.82%	27.87	28.58	35994	10115	2.35%
2026-08-04	28.63	28.58	-0.12	-0.42%	28.46	29.40	28060	8063	1.83%
2026-08-03	28.28	28.70	0.50	1.77%	28.09	28.77	25078	7129	1.64%
2026-07-31	27.96	28.20	-0.03	-0.11%	27.76	28.29	26336	7386	1.72%
2026-07-30	27.82	28.23	0.41	1.47%	27.55	28.30	30211	8446	1.97%
2026-07-29	27.40	27.82	0.42	1.53%	27.40	28.16	18752	5218	1.22%
2026-07-28	27.63	27.40	-0.36	-1.30%	27.27	27.98	17916	4928	1.17%
2026-07-27	27.33	27.76	0.33	1.20%	26.84	27.85	21434	5909	1.40%
2026-07-24	28.40	27.43	-1.37	-4.76%	27.42	28.88	25413	7109	1.66%
2026-07-23	28.92	28.80	-0.28	-0.96%	28.27	29.20	25219	7205	1.65%
2026-07-22	28.56	29.08	0.52	1.82%	28.48	29.97	40891	11964	2.67%
2026-07-21	29.20	28.56	-0.75	-2.56%	28.20	29.20	44741	12775	2.92%
2026-07-20	29.43	29.31	-0.11	-0.37%	28.71	29.82	39918	11683	2.60%
2026-07-17	30.36	29.42	-1.10	-3.60%	29.20	30.90	40482	12109	2.64%
2026-07-16	29.19	30.52	0.80	2.69%	28.94	30.80	55999	16814	3.65%
2026-07-15	27.70	29.72	2.07	7.49%	27.47	30.07	64836	18865	4.23%
2026-07-14	27.53	27.65	-0.16	-0.58%	27.12	28.25	32810	9120	2.14%
2026-07-13	27.61	27.81	0.20	0.72%	27.50	28.50	40298	11282	2.63%
2026-07-10	27.15	27.61	0.41	1.51%	26.62	27.79	31769	8694	2.07%
2026-07-09	28.17	27.20	-0.90	-3.20%	26.90	28.33	27554	7526	1.80%
2026-07-08	28.17	28.10	0.00	0.00%	27.52	28.78	18733	5284	1.22%
2026-07-07	28.50	28.10	-0.80	-2.77%	27.81	28.76	22807	6416	1.49%
2026-07-06	29.00	28.90	-0.41	-1.40%	28.68	29.50	36011	10466	2.35%
2026-07-03	28.49	29.31	1.11	3.94%	28.14	29.81	58344	16957	3.81%
2026-07-02	26.09	28.20	2.01	7.67%	26.00	28.81	72335	20170	4.72%
2026-07-01	24.94	26.19	1.28	5.14%	24.68	26.25	40779	10444	2.66%
2026-06-30	26.30	24.91	-1.48	-5.61%	24.68	26.30	41012	10338	2.68%
2026-06-29	25.89	26.39	0.50	1.93%	24.86	27.33	34976	9130	2.28%
2026-06-26	26.82	25.89	-1.04	-3.86%	25.89	27.47	24579	6511	1.60%
2026-06-25	28.40	26.93	-1.41	-4.98%	26.78	28.40	34449	9376	2.25%
2026-06-24	28.78	28.34	-0.58	-2.01%	28.00	28.78	28559	8104	1.86%
2026-06-23	27.08	28.92	1.69	6.21%	26.69	29.25	66133	18753	4.31%
2026-06-22	28.01	27.23	-0.96	-3.41%	25.83	28.01	50084	13352	3.27%
2026-06-18	27.03	28.19	1.25	4.64%	26.92	28.58	50786	14147	3.31%
2026-06-17	26.67	26.94	0.26	0.97%	26.11	27.08	19637	5206	1.28%
2026-06-16	26.48	26.68	0.18	0.68%	25.93	26.82	23074	6068	1.51%
2026-06-15	26.37	26.50	0.05	0.19%	26.25	26.85	20047	5307	1.31%
2026-06-12	26.39	26.45	0.18	0.69%	25.91	26.61	26964	7100	1.76%
2026-06-11	26.89	26.27	-0.71	-2.63%	25.99	27.02	16051	4218	1.05%
2026-06-10	26.70	26.98	0.23	0.86%	26.58	27.03	11680	3132	0.76%
2026-06-09	27.19	26.75	-0.32	-1.18%	26.70	27.23	12424	3345	0.81%
2026-06-08	27.98	27.07	-1.00	-3.56%	26.95	28.10	17247	4731	1.13%
2026-06-05	28.00	28.07	0.45	1.63%	27.65	28.39	15920	4474	1.04%
2026-06-04	28.00	27.62	-0.34	-1.22%	27.48	28.08	16262	4509	1.06%
2026-06-03	28.66	27.96	-0.78	-2.71%	27.86	28.66	17680	4960	1.15%
2026-06-02	29.51	28.74	-0.94	-3.17%	28.53	29.70	24065	6955	1.57%
2026-06-01	30.42	29.68	-0.74	-2.43%	29.50	30.42	22628	6719	1.48%
2026-05-29	30.36	30.42	-0.01	-0.03%	30.34	30.98	14993	4590	0.98%
2026-05-28	30.72	30.43	-0.38	-1.23%	30.35	30.94	8810	2695	0.57%
2026-05-27	31.30	30.81	-0.61	-1.94%	30.31	31.33	17834	5479	1.16%
2026-05-26	31.28	31.42	0.15	0.48%	31.07	31.80	16184	5087	1.06%
2026-05-25	31.01	31.27	0.12	0.39%	31.01	31.67	8886	2774	0.58%
2026-05-22	31.29	31.15	-0.14	-0.45%	30.90	31.32	10618	3294	0.69%
2026-05-21	30.66	31.29	0.63	2.05%	30.66	31.77	30884	9675	2.01%
2026-05-20	30.51	30.66	-0.08	-0.26%	30.34	30.70	8419	2572	0.55%
2026-05-19	30.35	30.74	0.39	1.29%	30.20	30.77	11421	3493	0.75%
2026-05-18	30.60	30.35	-0.39	-1.27%	30.18	30.73	11746	3567	0.77%
2026-05-15	31.35	30.74	-0.77	-2.44%	30.63	31.58	17768	5520	1.16%
2026-05-14	31.67	31.51	-0.16	-0.51%	31.26	31.76	11971	3765	0.78%