健康元(600380)股票行情
健康元(600380)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.70 | 12.57 | -0.13 | -1.02% | 12.53 | 13.06 | 369210 | 47082.73 | 2.02% |
| 2025-07-31 | 12.68 | 12.70 | -0.02 | -0.16% | 12.59 | 12.89 | 356925 | 45412.43 | 1.95% |
| 2025-07-30 | 12.61 | 12.72 | -0.01 | -0.08% | 12.58 | 12.92 | 397028 | 50621.76 | 2.17% |
| 2025-07-29 | 12.61 | 12.73 | 0.31 | 2.50% | 12.43 | 12.78 | 423254 | 53540.36 | 2.31% |
| 2025-07-28 | 12.35 | 12.42 | 0.16 | 1.31% | 12.35 | 12.71 | 259565 | 32354.52 | 1.42% |
| 2025-07-25 | 12.32 | 12.26 | -0.04 | -0.33% | 12.22 | 12.49 | 208537 | 25702.95 | 1.14% |
| 2025-07-24 | 12.20 | 12.30 | 0.05 | 0.41% | 12.18 | 12.42 | 242836 | 29817.90 | 1.33% |
| 2025-07-23 | 12.45 | 12.25 | -0.24 | -1.92% | 12.23 | 12.57 | 319818 | 39616.09 | 1.75% |
| 2025-07-22 | 12.19 | 12.49 | 0.43 | 3.57% | 12.19 | 13.02 | 715751 | 90782.29 | 3.91% |
| 2025-07-21 | 12.13 | 12.06 | -0.13 | -1.07% | 11.88 | 12.18 | 263737 | 31710.98 | 1.44% |
| 2025-07-18 | 12.20 | 12.19 | 0.08 | 0.66% | 11.92 | 12.22 | 267514 | 32290.16 | 1.46% |
| 2025-07-17 | 12.46 | 12.31 | -0.19 | -1.52% | 12.26 | 12.54 | 428595 | 53010.78 | 2.34% |
| 2025-07-16 | 11.76 | 12.50 | 0.75 | 6.38% | 11.76 | 12.60 | 638788 | 78208.87 | 3.49% |
| 2025-07-15 | 11.75 | 11.75 | 0.05 | 0.43% | 11.63 | 11.82 | 176824 | 20734.56 | 0.97% |
| 2025-07-14 | 11.65 | 11.70 | 0.02 | 0.17% | 11.63 | 11.76 | 139426 | 16316.91 | 0.76% |
| 2025-07-11 | 11.68 | 11.68 | -0.04 | -0.34% | 11.66 | 11.78 | 205756 | 24101.15 | 1.12% |
| 2025-07-10 | 11.49 | 11.72 | 0.23 | 2.00% | 11.47 | 11.75 | 228567 | 26680.89 | 1.25% |
| 2025-07-09 | 11.42 | 11.49 | 0.11 | 0.97% | 11.30 | 11.57 | 218562 | 25060.17 | 1.19% |
| 2025-07-08 | 11.43 | 11.38 | -0.06 | -0.52% | 11.34 | 11.63 | 246139 | 28104.16 | 1.35% |
| 2025-07-07 | 11.58 | 11.44 | -0.15 | -1.29% | 11.43 | 11.79 | 281235 | 32578.19 | 1.54% |
| 2025-07-04 | 11.22 | 11.59 | 0.44 | 3.95% | 11.22 | 11.65 | 425357 | 48883.98 | 2.33% |
| 2025-07-03 | 11.09 | 11.15 | 0.05 | 0.45% | 11.06 | 11.17 | 153154 | 17046.34 | 0.84% |
| 2025-07-02 | 11.19 | 11.10 | -0.07 | -0.63% | 11.03 | 11.30 | 177813 | 19778.49 | 0.97% |
| 2025-07-01 | 11.03 | 11.17 | 0.14 | 1.27% | 10.98 | 11.19 | 187362 | 20763.88 | 1.02% |
| 2025-06-30 | 11.00 | 11.03 | -0.01 | -0.09% | 10.92 | 11.08 | 160379 | 17633.19 | 0.88% |
| 2025-06-27 | 10.90 | 11.04 | 0.14 | 1.28% | 10.90 | 11.06 | 157676 | 17332.88 | 0.86% |
| 2025-06-26 | 11.03 | 10.90 | -0.13 | -1.18% | 10.88 | 11.03 | 133953 | 14655.36 | 0.73% |
| 2025-06-25 | 11.03 | 11.03 | 0.03 | 0.27% | 10.92 | 11.08 | 143413 | 15760.99 | 0.78% |
| 2025-06-24 | 10.95 | 11.00 | 0.11 | 1.01% | 10.92 | 11.01 | 149700 | 16420.46 | 0.82% |
| 2025-06-23 | 10.85 | 10.89 | -0.03 | -0.27% | 10.76 | 10.92 | 124651 | 13527.08 | 0.68% |
| 2025-06-20 | 10.96 | 10.92 | -0.04 | -0.36% | 10.89 | 11.00 | 118296 | 12939.34 | 0.65% |
| 2025-06-19 | 11.03 | 10.96 | -0.07 | -0.63% | 10.92 | 11.08 | 145809 | 16033.66 | 0.80% |
| 2025-06-18 | 11.25 | 11.03 | -0.27 | -2.39% | 11.01 | 11.29 | 172673 | 19139.48 | 0.94% |
| 2025-06-17 | 11.48 | 11.30 | -0.14 | -1.22% | 11.25 | 11.62 | 184462 | 20931.66 | 1.01% |
| 2025-06-16 | 11.69 | 11.44 | -0.22 | -1.89% | 11.41 | 11.71 | 181599 | 20922.85 | 0.99% |
| 2025-06-13 | 11.89 | 11.66 | -0.23 | -1.93% | 11.60 | 11.96 | 177875 | 20852.90 | 0.97% |
| 2025-06-12 | 11.79 | 11.89 | 0.12 | 1.02% | 11.76 | 11.91 | 165861 | 19657.20 | 0.91% |
| 2025-06-11 | 11.95 | 11.77 | -0.17 | -1.42% | 11.76 | 12.00 | 189492 | 22459.32 | 1.04% |
| 2025-06-10 | 11.80 | 11.94 | 0.14 | 1.19% | 11.76 | 12.03 | 298822 | 35637.39 | 1.63% |
| 2025-06-09 | 11.64 | 11.80 | 0.20 | 1.72% | 11.60 | 11.87 | 194315 | 22905.30 | 1.06% |
| 2025-06-06 | 11.58 | 11.60 | 0.07 | 0.61% | 11.52 | 11.68 | 157548 | 18279.19 | 0.86% |
| 2025-06-05 | 11.68 | 11.53 | -0.12 | -1.03% | 11.44 | 11.69 | 201156 | 23226.62 | 1.10% |
| 2025-06-04 | 11.40 | 11.65 | 0.18 | 1.57% | 11.39 | 11.68 | 258844 | 29980.80 | 1.41% |
| 2025-06-03 | 11.08 | 11.47 | 0.32 | 2.87% | 11.05 | 11.49 | 230632 | 26253.44 | 1.26% |
| 2025-05-30 | 11.01 | 11.15 | 0.13 | 1.18% | 10.99 | 11.24 | 196700 | 21885.86 | 1.08% |
| 2025-05-29 | 10.81 | 11.02 | 0.20 | 1.85% | 10.76 | 11.03 | 170077 | 18622.56 | 0.93% |
| 2025-05-28 | 10.86 | 10.82 | -0.04 | -0.37% | 10.79 | 10.88 | 90586 | 9803.34 | 0.50% |
| 2025-05-27 | 10.75 | 10.86 | 0.12 | 1.12% | 10.70 | 10.90 | 129289 | 14012.41 | 0.71% |
| 2025-05-26 | 10.94 | 10.74 | -0.15 | -1.38% | 10.68 | 10.98 | 179318 | 19332.21 | 0.98% |
| 2025-05-23 | 10.90 | 10.89 | 0.09 | 0.83% | 10.88 | 11.08 | 210665 | 23099.47 | 1.15% |
| 2025-05-22 | 10.85 | 10.80 | -0.09 | -0.83% | 10.74 | 10.87 | 111257 | 12026.70 | 0.61% |
| 2025-05-21 | 10.77 | 10.89 | 0.14 | 1.30% | 10.75 | 10.94 | 141875 | 15421.97 | 0.78% |
| 2025-05-20 | 10.66 | 10.75 | 0.08 | 0.75% | 10.66 | 10.79 | 139679 | 15016.24 | 0.76% |
| 2025-05-19 | 10.74 | 10.67 | -0.07 | -0.65% | 10.63 | 10.77 | 135625 | 14479.83 | 0.74% |
| 2025-05-16 | 10.72 | 10.74 | 0.03 | 0.28% | 10.68 | 10.78 | 113661 | 12206.71 | 0.62% |
| 2025-05-15 | 10.73 | 10.71 | -0.03 | -0.28% | 10.70 | 10.78 | 102927 | 11059.08 | 0.56% |
| 2025-05-14 | 10.75 | 10.74 | -0.01 | -0.09% | 10.64 | 10.78 | 120041 | 12840.44 | 0.66% |
| 2025-05-13 | 10.73 | 10.75 | 0.06 | 0.56% | 10.70 | 10.78 | 175591 | 18869.44 | 0.96% |
| 2025-05-12 | 10.74 | 10.69 | -0.02 | -0.19% | 10.63 | 10.77 | 145277 | 15513.00 | 0.79% |
| 2025-05-09 | 10.70 | 10.71 | 0.02 | 0.19% | 10.68 | 10.79 | 114704 | 12297.95 | 0.63% |
| 2025-05-08 | 10.68 | 10.69 | 0.00 | 0.00% | 10.64 | 10.71 | 111972 | 11963.03 | 0.61% |
| 2025-05-07 | 10.75 | 10.69 | -0.01 | -0.09% | 10.63 | 10.80 | 156666 | 16778.34 | 0.86% |
| 2025-05-06 | 10.61 | 10.70 | 0.10 | 0.94% | 10.60 | 10.77 | 177524 | 18970.31 | 0.97% |
| 2025-04-30 | 10.69 | 10.60 | -0.10 | -0.93% | 10.60 | 10.74 | 107251 | 11416.71 | 0.59% |
| 2025-04-29 | 10.60 | 10.70 | 0.05 | 0.47% | 10.60 | 10.81 | 100521 | 10767.16 | 0.55% |
| 2025-04-28 | 10.60 | 10.65 | 0.09 | 0.85% | 10.47 | 10.69 | 178475 | 18932.20 | 0.98% |
| 2025-04-25 | 10.65 | 10.56 | -0.01 | -0.09% | 10.52 | 10.75 | 177237 | 18804.50 | 0.97% |
| 2025-04-24 | 10.51 | 10.57 | 0.06 | 0.57% | 10.49 | 10.73 | 160735 | 17053.17 | 0.88% |
| 2025-04-23 | 10.60 | 10.51 | -0.09 | -0.85% | 10.48 | 10.66 | 129096 | 13618.88 | 0.71% |
| 2025-04-22 | 10.40 | 10.60 | 0.19 | 1.83% | 10.37 | 10.63 | 178860 | 18830.67 | 0.98% |
| 2025-04-21 | 10.39 | 10.41 | 0.01 | 0.10% | 10.32 | 10.43 | 116562 | 12119.30 | 0.64% |
| 2025-04-18 | 10.37 | 10.40 | 0.05 | 0.48% | 10.32 | 10.47 | 89526 | 9304.23 | 0.49% |
| 2025-04-17 | 10.25 | 10.35 | 0.04 | 0.39% | 10.22 | 10.40 | 105468 | 10908.62 | 0.58% |
| 2025-04-16 | 10.45 | 10.31 | -0.17 | -1.62% | 10.21 | 10.45 | 191369 | 19711.19 | 1.05% |
| 2025-04-15 | 10.56 | 10.48 | -0.08 | -0.76% | 10.42 | 10.60 | 154857 | 16228.71 | 0.85% |
| 2025-04-14 | 10.52 | 10.56 | 0.16 | 1.54% | 10.44 | 10.69 | 275723 | 29128.92 | 1.51% |
| 2025-04-11 | 10.44 | 10.40 | -0.10 | -0.95% | 10.32 | 10.55 | 185163 | 19297.03 | 1.01% |
| 2025-04-10 | 10.55 | 10.50 | 0.10 | 0.96% | 10.40 | 10.63 | 239438 | 25229.10 | 1.31% |
| 2025-04-09 | 10.36 | 10.40 | -0.13 | -1.23% | 10.07 | 10.47 | 296878 | 30559.30 | 1.62% |
| 2025-04-08 | 10.68 | 10.53 | -0.08 | -0.75% | 10.38 | 10.99 | 350646 | 37318.12 | 1.92% |
上证大盘股票行情在线 K线走势图
