健民集团(600976)股票行情
健民集团(600976)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 |
|---|
| 2025-12-12 | 35.73 | 35.20 | -0.41 | -1.15% | 34.92 | 35.73 | 30633 | 10770.92 | 2.00% |
| 2025-12-11 | 35.88 | 35.61 | -0.13 | -0.36% | 35.37 | 36.15 | 21974 | 7857.80 | 1.43% |
| 2025-12-10 | 36.10 | 35.74 | -0.36 | -1.00% | 35.65 | 36.13 | 18668 | 6679.72 | 1.22% |
| 2025-12-09 | 36.83 | 36.10 | -0.70 | -1.90% | 36.00 | 36.97 | 18218 | 6637.65 | 1.19% |
| 2025-12-08 | 36.93 | 36.80 | -0.09 | -0.24% | 36.76 | 37.03 | 11170 | 4123.04 | 0.73% |
| 2025-12-05 | 37.20 | 36.89 | -0.09 | -0.24% | 36.68 | 37.20 | 9843 | 3623.59 | 0.64% |
| 2025-12-04 | 37.27 | 36.98 | -0.28 | -0.75% | 36.89 | 37.28 | 8128 | 3010.06 | 0.53% |
| 2025-12-03 | 37.01 | 37.26 | 0.25 | 0.68% | 36.87 | 37.32 | 11109 | 4122.11 | 0.72% |
| 2025-12-02 | 37.15 | 37.01 | -0.05 | -0.13% | 36.87 | 37.20 | 7674 | 2838.08 | 0.50% |
| 2025-12-01 | 36.99 | 37.06 | 0.00 | 0.00% | 36.93 | 37.27 | 9625 | 3571.99 | 0.63% |
| 2025-11-28 | 37.42 | 37.06 | -0.36 | -0.96% | 37.05 | 37.42 | 12246 | 4545.62 | 0.80% |
| 2025-11-27 | 37.80 | 37.42 | -0.38 | -1.01% | 37.30 | 37.80 | 16073 | 6020.17 | 1.05% |
| 2025-11-26 | 37.82 | 37.80 | 0.09 | 0.24% | 37.72 | 38.19 | 7549 | 2864.85 | 0.49% |
| 2025-11-25 | 37.61 | 37.71 | 0.12 | 0.32% | 37.45 | 37.96 | 8732 | 3299.09 | 0.57% |
| 2025-11-24 | 37.70 | 37.59 | -0.12 | -0.32% | 37.52 | 37.97 | 8913 | 3357.42 | 0.58% |
| 2025-11-21 | 38.60 | 37.71 | -0.93 | -2.41% | 37.70 | 38.77 | 16404 | 6244.14 | 1.07% |
| 2025-11-20 | 38.64 | 38.64 | 0.06 | 0.16% | 38.45 | 38.71 | 7083 | 2732.65 | 0.46% |
| 2025-11-19 | 38.81 | 38.58 | -0.21 | -0.54% | 38.49 | 38.93 | 10701 | 4129.99 | 0.70% |
| 2025-11-18 | 39.20 | 38.79 | -0.51 | -1.30% | 38.68 | 39.20 | 22285 | 8655.93 | 1.45% |
| 2025-11-17 | 39.92 | 39.30 | -0.66 | -1.65% | 39.14 | 39.92 | 20544 | 8085.33 | 1.34% |
| 2025-11-14 | 39.98 | 39.96 | -0.03 | -0.08% | 39.78 | 40.30 | 17020 | 6833.69 | 1.11% |
| 2025-11-13 | 39.95 | 39.99 | 0.09 | 0.23% | 39.56 | 40.06 | 13759 | 5479.24 | 0.90% |
| 2025-11-12 | 39.92 | 39.90 | 0.07 | 0.18% | 39.79 | 40.13 | 15948 | 6371.42 | 1.04% |
| 2025-11-11 | 39.62 | 39.83 | 0.10 | 0.25% | 39.53 | 39.92 | 12863 | 5114.46 | 0.84% |
| 2025-11-10 | 39.20 | 39.73 | 0.83 | 2.13% | 38.86 | 39.74 | 36930 | 14555.67 | 2.41% |
| 2025-11-07 | 39.07 | 38.90 | -0.17 | -0.44% | 38.85 | 39.07 | 18202 | 7083.09 | 1.19% |
| 2025-11-06 | 39.46 | 39.07 | -0.37 | -0.94% | 39.00 | 39.47 | 22529 | 8831.25 | 1.47% |
| 2025-11-05 | 39.40 | 39.44 | 0.07 | 0.18% | 39.37 | 39.51 | 8303 | 3275.34 | 0.54% |
| 2025-11-04 | 39.41 | 39.37 | -0.03 | -0.08% | 39.22 | 39.56 | 9900 | 3897.85 | 0.65% |
| 2025-11-03 | 39.47 | 39.40 | -0.02 | -0.05% | 39.22 | 39.48 | 9128 | 3588.21 | 0.60% |
| 2025-10-31 | 39.20 | 39.42 | 0.22 | 0.56% | 39.20 | 39.49 | 8564 | 3374.97 | 0.56% |
| 2025-10-30 | 39.28 | 39.20 | -0.07 | -0.18% | 39.12 | 39.40 | 8882 | 3486.81 | 0.58% |
| 2025-10-29 | 39.24 | 39.27 | 0.13 | 0.33% | 39.04 | 39.31 | 6850 | 2682.88 | 0.45% |
| 2025-10-28 | 39.40 | 39.14 | -0.14 | -0.36% | 39.08 | 39.44 | 9597 | 3766.66 | 0.63% |
| 2025-10-27 | 39.05 | 39.28 | 0.00 | 0.00% | 39.05 | 39.48 | 8210 | 3230.07 | 0.54% |
| 2025-10-24 | 39.38 | 39.28 | -0.15 | -0.38% | 39.02 | 39.58 | 10072 | 3959.67 | 0.66% |
| 2025-10-23 | 39.67 | 39.43 | -0.34 | -0.85% | 39.01 | 39.77 | 15998 | 6288.36 | 1.04% |
| 2025-10-22 | 40.40 | 39.77 | -0.72 | -1.78% | 39.67 | 40.43 | 19760 | 7885.85 | 1.29% |
| 2025-10-21 | 39.89 | 40.49 | 0.73 | 1.84% | 39.79 | 40.64 | 15537 | 6258.35 | 1.01% |
| 2025-10-20 | 40.02 | 39.76 | -0.26 | -0.65% | 39.71 | 40.22 | 9612 | 3829.97 | 0.63% |
| 2025-10-17 | 40.34 | 40.02 | -0.41 | -1.01% | 40.00 | 40.67 | 12323 | 4963.80 | 0.80% |
| 2025-10-16 | 40.42 | 40.43 | -0.03 | -0.07% | 40.33 | 40.73 | 13115 | 5314.46 | 0.86% |
| 2025-10-15 | 39.67 | 40.46 | 0.73 | 1.84% | 39.67 | 40.55 | 19263 | 7759.03 | 1.26% |
| 2025-10-14 | 39.85 | 39.73 | -0.04 | -0.10% | 39.69 | 39.93 | 14083 | 5601.65 | 0.92% |
| 2025-10-13 | 39.60 | 39.77 | -0.52 | -1.29% | 39.51 | 39.97 | 12275 | 4875.43 | 0.80% |
| 2025-10-10 | 40.13 | 40.29 | 0.08 | 0.20% | 40.06 | 40.54 | 9814 | 3960.34 | 0.64% |
| 2025-10-09 | 40.40 | 40.21 | -0.15 | -0.37% | 40.05 | 40.41 | 11490 | 4615.38 | 0.75% |
| 2025-09-30 | 40.47 | 40.36 | -0.32 | -0.79% | 40.13 | 40.72 | 17421 | 7028.43 | 1.14% |
| 2025-09-29 | 40.20 | 40.68 | 0.48 | 1.19% | 39.70 | 41.00 | 17138 | 6910.28 | 1.12% |
| 2025-09-26 | 40.60 | 40.20 | -0.43 | -1.06% | 40.01 | 40.68 | 13915 | 5618.85 | 0.91% |
| 2025-09-25 | 40.52 | 40.63 | 0.11 | 0.27% | 40.23 | 40.75 | 15930 | 6454.96 | 1.04% |
| 2025-09-24 | 40.77 | 40.52 | -0.29 | -0.71% | 40.36 | 40.89 | 17056 | 6931.49 | 1.11% |
| 2025-09-23 | 40.91 | 40.81 | -0.03 | -0.07% | 40.00 | 40.91 | 21201 | 8566.03 | 1.38% |
| 2025-09-22 | 41.53 | 40.84 | -0.54 | -1.30% | 40.80 | 41.64 | 15211 | 6245.43 | 0.99% |
| 2025-09-19 | 41.43 | 41.38 | -0.23 | -0.55% | 41.16 | 41.67 | 14952 | 6186.72 | 0.98% |
| 2025-09-18 | 42.24 | 41.61 | -0.59 | -1.40% | 41.45 | 42.45 | 25647 | 10743.68 | 1.67% |
| 2025-09-17 | 42.17 | 42.20 | 0.13 | 0.31% | 42.17 | 42.62 | 18160 | 7698.92 | 1.18% |
| 2025-09-16 | 42.18 | 42.07 | -0.23 | -0.54% | 41.83 | 42.32 | 13014 | 5467.66 | 0.85% |
| 2025-09-15 | 42.27 | 42.30 | -0.03 | -0.07% | 41.92 | 42.42 | 23145 | 9757.93 | 1.51% |
| 2025-09-12 | 42.90 | 42.33 | -0.60 | -1.40% | 42.18 | 43.18 | 23170 | 9847.84 | 1.51% |
| 2025-09-11 | 42.89 | 42.93 | 0.25 | 0.59% | 42.30 | 43.72 | 34428 | 14804.93 | 2.25% |
| 2025-09-10 | 42.89 | 42.68 | -0.21 | -0.49% | 42.52 | 43.20 | 24004 | 10291.09 | 1.57% |
| 2025-09-09 | 43.35 | 42.89 | -0.47 | -1.08% | 42.48 | 43.48 | 39545 | 16923.96 | 2.58% |
| 2025-09-08 | 41.48 | 43.36 | 1.76 | 4.23% | 41.37 | 43.45 | 65983 | 28037.67 | 4.30% |
| 2025-09-05 | 41.79 | 41.60 | -0.29 | -0.69% | 41.25 | 41.80 | 28353 | 11756.90 | 1.85% |
| 2025-09-04 | 42.05 | 41.89 | -0.17 | -0.40% | 41.40 | 43.33 | 60041 | 25430.26 | 3.92% |
| 2025-09-03 | 42.05 | 42.06 | 0.01 | 0.02% | 41.42 | 42.19 | 32025 | 13406.09 | 2.09% |
| 2025-09-02 | 42.63 | 42.05 | -0.58 | -1.36% | 41.90 | 42.89 | 26305 | 11136.95 | 1.72% |
| 2025-09-01 | 42.50 | 42.63 | 0.20 | 0.47% | 41.85 | 42.80 | 33069 | 13957.33 | 2.16% |
| 2025-08-29 | 41.51 | 42.43 | 0.91 | 2.19% | 41.32 | 42.57 | 49307 | 20809.37 | 3.22% |
| 2025-08-28 | 41.08 | 41.52 | 0.34 | 0.83% | 40.61 | 41.54 | 38920 | 15983.48 | 2.54% |
| 2025-08-27 | 41.77 | 41.18 | -0.58 | -1.39% | 41.07 | 42.05 | 33699 | 13994.82 | 2.20% |
| 2025-08-26 | 41.53 | 41.76 | 0.24 | 0.58% | 41.35 | 41.94 | 29682 | 12370.60 | 1.94% |
| 2025-08-25 | 41.28 | 41.52 | 0.24 | 0.58% | 41.19 | 41.88 | 54589 | 22629.17 | 3.56% |
| 2025-08-22 | 41.00 | 41.28 | 0.28 | 0.68% | 40.69 | 41.29 | 26979 | 11055.48 | 1.76% |
| 2025-08-21 | 41.59 | 41.00 | -0.63 | -1.51% | 40.91 | 41.60 | 33439 | 13771.71 | 2.18% |
| 2025-08-20 | 41.66 | 41.63 | -0.49 | -1.16% | 40.56 | 41.70 | 56714 | 23274.39 | 3.70% |
| 2025-08-19 | 42.18 | 42.12 | -0.07 | -0.17% | 42.04 | 43.19 | 43382 | 18514.33 | 2.83% |
| 2025-08-18 | 41.48 | 42.19 | 0.69 | 1.66% | 41.39 | 42.19 | 35162 | 14696.34 | 2.29% |
| 2025-08-15 | 41.47 | 41.50 | 0.08 | 0.19% | 41.24 | 41.61 | 19191 | 7952.39 | 1.25% |
上证大盘股票行情在线 K线走势图
健民集团(600976)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
