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 |
|---|
| 2025-12-18 | 11.60 | 11.67 | 0.00 | 0.00% | 11.57 | 11.75 | 113153 | 13220.26 | 0.62% |
| 2025-12-17 | 11.62 | 11.67 | 0.03 | 0.26% | 11.51 | 11.71 | 147464 | 17120.78 | 0.81% |
| 2025-12-16 | 11.97 | 11.64 | -0.33 | -2.76% | 11.60 | 12.00 | 226911 | 26571.57 | 1.24% |
| 2025-12-15 | 12.13 | 11.97 | -0.21 | -1.72% | 11.96 | 12.18 | 185838 | 22417.29 | 1.02% |
| 2025-12-12 | 12.68 | 12.18 | -0.30 | -2.40% | 12.14 | 12.68 | 350097 | 42897.53 | 1.91% |
| 2025-12-11 | 12.38 | 12.48 | 0.13 | 1.05% | 12.37 | 12.66 | 186025 | 23272.42 | 1.02% |
| 2025-12-10 | 12.53 | 12.35 | -0.18 | -1.44% | 12.32 | 12.55 | 148348 | 18364.58 | 0.81% |
| 2025-12-09 | 12.54 | 12.53 | -0.01 | -0.08% | 12.51 | 12.74 | 158664 | 20008.47 | 0.87% |
| 2025-12-08 | 12.63 | 12.54 | -0.10 | -0.79% | 12.48 | 12.76 | 199352 | 25053.48 | 1.09% |
| 2025-12-05 | 12.70 | 12.64 | -0.03 | -0.24% | 12.50 | 12.71 | 166435 | 20957.72 | 0.91% |
| 2025-12-04 | 12.61 | 12.67 | -0.01 | -0.08% | 12.52 | 12.78 | 180999 | 22909.58 | 0.99% |
| 2025-12-03 | 12.49 | 12.68 | 0.24 | 1.93% | 12.42 | 12.70 | 230944 | 29113.44 | 1.26% |
| 2025-12-02 | 12.43 | 12.44 | -0.01 | -0.08% | 12.33 | 12.51 | 117478 | 14594.01 | 0.64% |
| 2025-12-01 | 12.37 | 12.45 | 0.10 | 0.81% | 12.32 | 12.48 | 164535 | 20429.69 | 0.90% |
| 2025-11-28 | 12.37 | 12.35 | -0.06 | -0.48% | 12.25 | 12.39 | 116641 | 14369.72 | 0.64% |
| 2025-11-27 | 12.36 | 12.41 | 0.03 | 0.24% | 12.28 | 12.45 | 121585 | 15029.34 | 0.66% |
| 2025-11-26 | 12.35 | 12.38 | 0.05 | 0.41% | 12.35 | 12.64 | 202582 | 25316.77 | 1.11% |
| 2025-11-25 | 11.96 | 12.33 | 0.36 | 3.01% | 11.96 | 12.44 | 223781 | 27530.26 | 1.22% |
| 2025-11-24 | 12.00 | 11.97 | 0.01 | 0.08% | 11.93 | 12.12 | 129018 | 15482.50 | 0.71% |
| 2025-11-21 | 12.22 | 11.96 | -0.31 | -2.53% | 11.95 | 12.34 | 192481 | 23292.71 | 1.05% |
| 2025-11-20 | 12.15 | 12.27 | 0.16 | 1.32% | 12.10 | 12.55 | 186095 | 22876.54 | 1.02% |
| 2025-11-19 | 12.28 | 12.11 | -0.16 | -1.30% | 12.03 | 12.35 | 132782 | 16117.42 | 0.73% |
| 2025-11-18 | 12.36 | 12.27 | -0.16 | -1.29% | 12.22 | 12.46 | 141594 | 17427.38 | 0.77% |
| 2025-11-17 | 12.72 | 12.43 | -0.27 | -2.13% | 12.39 | 12.75 | 206561 | 25775.53 | 1.13% |
| 2025-11-14 | 12.61 | 12.70 | 0.08 | 0.63% | 12.56 | 12.85 | 216638 | 27623.99 | 1.18% |
| 2025-11-13 | 12.56 | 12.62 | 0.07 | 0.56% | 12.48 | 12.67 | 184410 | 23211.51 | 1.01% |
| 2025-11-12 | 12.37 | 12.55 | 0.18 | 1.46% | 12.36 | 12.60 | 211418 | 26448.49 | 1.16% |
| 2025-11-11 | 12.44 | 12.37 | -0.07 | -0.56% | 12.34 | 12.48 | 122741 | 15192.09 | 0.67% |
| 2025-11-10 | 12.41 | 12.44 | 0.12 | 0.97% | 12.33 | 12.49 | 169853 | 21091.40 | 0.93% |
| 2025-11-07 | 12.05 | 12.32 | 0.22 | 1.82% | 12.05 | 12.38 | 216509 | 26595.73 | 1.18% |
| 2025-11-06 | 12.06 | 12.10 | 0.01 | 0.08% | 12.02 | 12.15 | 104034 | 12586.79 | 0.57% |
| 2025-11-05 | 11.97 | 12.09 | 0.05 | 0.42% | 11.96 | 12.17 | 108108 | 13080.00 | 0.59% |
| 2025-11-04 | 12.16 | 12.04 | -0.13 | -1.07% | 11.95 | 12.16 | 131723 | 15870.20 | 0.72% |
| 2025-11-03 | 12.15 | 12.17 | 0.01 | 0.08% | 12.06 | 12.20 | 162594 | 19736.60 | 0.89% |
| 2025-10-31 | 11.91 | 12.16 | 0.28 | 2.36% | 11.89 | 12.18 | 226499 | 27384.23 | 1.24% |
| 2025-10-30 | 11.96 | 11.88 | -0.06 | -0.50% | 11.88 | 12.01 | 145255 | 17349.43 | 0.79% |
| 2025-10-29 | 11.83 | 11.94 | 0.08 | 0.67% | 11.83 | 11.98 | 148269 | 17660.06 | 0.81% |
| 2025-10-28 | 11.94 | 11.86 | -0.04 | -0.34% | 11.84 | 11.94 | 144749 | 17202.58 | 0.79% |
| 2025-10-27 | 12.10 | 11.90 | -0.20 | -1.65% | 11.90 | 12.16 | 306008 | 36669.28 | 1.67% |
| 2025-10-24 | 12.22 | 12.10 | -0.15 | -1.22% | 12.07 | 12.29 | 151917 | 18433.22 | 0.83% |
| 2025-10-23 | 12.23 | 12.25 | 0.01 | 0.08% | 12.07 | 12.26 | 112053 | 13609.22 | 0.61% |
| 2025-10-22 | 12.24 | 12.24 | -0.01 | -0.08% | 12.20 | 12.34 | 118318 | 14509.17 | 0.65% |
| 2025-10-21 | 12.07 | 12.25 | 0.19 | 1.58% | 12.05 | 12.29 | 169612 | 20629.14 | 0.93% |
| 2025-10-20 | 12.15 | 12.06 | 0.00 | 0.00% | 11.98 | 12.17 | 169706 | 20463.33 | 0.93% |
| 2025-10-17 | 12.25 | 12.06 | -0.17 | -1.39% | 12.05 | 12.38 | 151094 | 18416.27 | 0.83% |
| 2025-10-16 | 12.25 | 12.23 | -0.06 | -0.49% | 12.19 | 12.36 | 121425 | 14902.30 | 0.66% |
| 2025-10-15 | 12.14 | 12.29 | 0.18 | 1.49% | 12.11 | 12.37 | 170254 | 20865.55 | 0.93% |
| 2025-10-14 | 12.26 | 12.11 | -0.15 | -1.22% | 12.09 | 12.33 | 193138 | 23578.32 | 1.06% |
| 2025-10-13 | 12.15 | 12.26 | -0.26 | -2.08% | 12.13 | 12.34 | 180457 | 22097.59 | 0.99% |
| 2025-10-10 | 12.49 | 12.52 | -0.03 | -0.24% | 12.45 | 12.62 | 153959 | 19285.26 | 0.84% |
| 2025-10-09 | 12.46 | 12.55 | 0.07 | 0.56% | 12.33 | 12.55 | 157021 | 19533.50 | 0.86% |
| 2025-09-30 | 12.48 | 12.48 | 0.14 | 1.13% | 12.41 | 12.61 | 153941 | 19244.77 | 0.84% |
| 2025-09-29 | 12.23 | 12.34 | 0.10 | 0.82% | 12.09 | 12.45 | 167852 | 20521.96 | 0.92% |
| 2025-09-26 | 12.25 | 12.24 | -0.12 | -0.97% | 12.12 | 12.34 | 164112 | 20059.10 | 0.90% |
| 2025-09-25 | 12.42 | 12.36 | -0.09 | -0.72% | 12.31 | 12.54 | 163105 | 20225.32 | 0.89% |
| 2025-09-24 | 12.30 | 12.45 | 0.12 | 0.97% | 12.25 | 12.52 | 175354 | 21760.09 | 0.96% |
| 2025-09-23 | 12.47 | 12.33 | -0.17 | -1.36% | 12.12 | 12.51 | 251868 | 30865.95 | 1.38% |
| 2025-09-22 | 12.75 | 12.50 | -0.18 | -1.42% | 12.44 | 12.95 | 250843 | 31686.26 | 1.37% |
| 2025-09-19 | 12.97 | 12.68 | -0.30 | -2.31% | 12.63 | 13.04 | 241383 | 30769.14 | 1.32% |
| 2025-09-18 | 12.86 | 12.98 | 0.13 | 1.01% | 12.81 | 13.27 | 358454 | 46620.73 | 1.96% |
| 2025-09-17 | 12.95 | 12.85 | -0.05 | -0.39% | 12.74 | 12.95 | 179120 | 22972.63 | 0.98% |
| 2025-09-16 | 13.03 | 12.90 | -0.14 | -1.07% | 12.75 | 13.04 | 211554 | 27227.30 | 1.16% |
| 2025-09-15 | 13.10 | 13.04 | -0.06 | -0.46% | 13.00 | 13.24 | 234140 | 30629.01 | 1.28% |
| 2025-09-12 | 13.06 | 13.10 | 0.07 | 0.54% | 12.83 | 13.20 | 355161 | 46202.73 | 1.94% |
| 2025-09-11 | 12.90 | 13.03 | 0.04 | 0.31% | 12.45 | 13.04 | 360808 | 46103.03 | 1.97% |
| 2025-09-10 | 13.16 | 12.99 | -0.20 | -1.52% | 12.89 | 13.29 | 294647 | 38451.33 | 1.61% |
| 2025-09-09 | 13.50 | 13.19 | -0.22 | -1.64% | 13.11 | 13.69 | 419667 | 56257.16 | 2.29% |
| 2025-09-08 | 13.51 | 13.41 | -0.08 | -0.59% | 13.27 | 13.54 | 321848 | 43097.99 | 1.76% |
| 2025-09-05 | 13.20 | 13.49 | 0.32 | 2.43% | 12.99 | 13.50 | 408548 | 54332.63 | 2.23% |
| 2025-09-04 | 13.63 | 13.17 | -0.44 | -3.23% | 12.99 | 13.88 | 490448 | 65450.04 | 2.68% |
| 2025-09-03 | 13.65 | 13.61 | -0.05 | -0.37% | 13.51 | 14.02 | 522797 | 71718.71 | 2.86% |
| 2025-09-02 | 14.00 | 13.66 | 0.00 | 0.00% | 13.55 | 14.21 | 1169242 | 162616.75 | 6.39% |
| 2025-09-01 | 12.50 | 13.66 | 1.24 | 9.98% | 12.50 | 13.66 | 557823 | 74428.91 | 3.05% |
| 2025-08-29 | 12.43 | 12.42 | -0.01 | -0.08% | 12.36 | 12.54 | 200490 | 24935.94 | 1.10% |
| 2025-08-28 | 12.53 | 12.43 | -0.09 | -0.72% | 12.12 | 12.66 | 311948 | 38613.29 | 1.71% |
| 2025-08-27 | 12.86 | 12.52 | -0.30 | -2.34% | 12.50 | 12.96 | 297649 | 37997.41 | 1.63% |
| 2025-08-26 | 12.93 | 12.82 | -0.12 | -0.93% | 12.82 | 13.02 | 218670 | 28189.36 | 1.20% |
| 2025-08-25 | 12.92 | 12.94 | 0.07 | 0.54% | 12.77 | 13.02 | 348295 | 44936.30 | 1.90% |
| 2025-08-22 | 12.87 | 12.87 | -0.03 | -0.23% | 12.75 | 12.94 | 240352 | 30863.71 | 1.31% |
| 2025-08-21 | 12.83 | 12.90 | 0.08 | 0.62% | 12.80 | 12.99 | 242830 | 31247.56 | 1.33% |
上证大盘股票行情在线 K线走势图
健康元(600380)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
