当前位置: 爱股网 > 股票行情 > 健民集团(600976)股票行情

健民集团(600976)股票行情

健民集团(600976)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	32.37	32.61	0.10	0.31%	32.35	33.47	37649	12391.14	2.46%
2026-03-25	32.33	32.51	0.18	0.56%	31.95	32.68	29129	9429.08	1.90%
2026-03-24	32.87	32.33	-0.54	-1.64%	31.85	33.00	49334	15937.22	3.22%
2026-03-23	32.44	32.87	1.64	5.25%	32.28	33.69	87944	28997.89	5.74%
2026-03-20	31.31	31.23	-0.12	-0.38%	31.09	31.60	10858	3402.03	0.71%
2026-03-19	31.57	31.35	-0.52	-1.63%	31.20	31.81	8872	2788.38	0.58%
2026-03-18	31.87	31.87	-0.01	-0.03%	31.43	31.98	7060	2232.90	0.46%
2026-03-17	32.01	31.88	-0.07	-0.22%	31.85	32.28	10346	3318.60	0.67%
2026-03-16	31.76	31.95	0.16	0.50%	31.72	31.99	6876	2192.30	0.45%
2026-03-13	31.65	31.79	0.25	0.79%	31.50	32.03	10022	3193.01	0.65%
2026-03-12	31.90	31.54	-0.27	-0.85%	31.45	31.90	8571	2709.92	0.56%
2026-03-11	32.03	31.81	-0.12	-0.38%	31.71	32.03	7556	2403.76	0.49%
2026-03-10	31.70	31.93	0.38	1.20%	31.64	31.97	8137	2590.08	0.53%
2026-03-09	31.70	31.55	-0.38	-1.19%	31.46	31.85	11808	3731.45	0.77%
2026-03-06	31.15	31.93	0.80	2.57%	31.11	31.97	14650	4626.92	0.96%
2026-03-05	31.46	31.13	-0.02	-0.06%	31.09	31.47	10953	3420.25	0.71%
2026-03-04	31.90	31.15	-0.75	-2.35%	31.03	31.90	16932	5309.77	1.10%
2026-03-03	32.26	31.90	-0.33	-1.02%	31.89	32.63	17957	5787.34	1.17%
2026-03-02	32.75	32.23	-0.62	-1.89%	32.14	32.76	16988	5497.78	1.11%
2026-02-27	32.76	32.85	0.09	0.27%	32.62	32.85	11273	3687.72	0.74%
2026-02-26	33.23	32.76	-0.47	-1.41%	32.66	33.32	21307	7027.69	1.39%
2026-02-25	33.36	33.23	-0.09	-0.27%	33.00	33.57	18451	6142.78	1.20%
2026-02-24	33.13	33.32	0.19	0.57%	33.13	33.33	8347	2774.95	0.54%
2026-02-13	33.35	33.13	-0.15	-0.45%	33.07	33.44	11251	3742.60	0.73%
2026-02-12	34.07	33.28	-0.72	-2.12%	33.18	34.08	32179	10769.05	2.10%
2026-02-11	34.30	34.00	-0.20	-0.58%	33.90	34.34	17711	6032.04	1.16%
2026-02-10	34.51	34.20	-0.32	-0.93%	34.18	34.55	13612	4676.73	0.89%
2026-02-09	34.40	34.52	0.02	0.06%	34.29	34.70	14605	5032.73	0.95%
2026-02-06	35.54	34.50	-0.28	-0.81%	34.32	35.70	37150	12998.72	2.42%
2026-02-05	34.38	34.78	0.40	1.16%	34.31	34.87	14861	5158.08	0.97%
2026-02-04	33.88	34.38	0.31	0.91%	33.86	34.43	8124	2776.59	0.53%
2026-02-03	33.88	34.07	0.20	0.59%	33.86	34.16	9010	3060.75	0.59%
2026-02-02	34.57	33.87	-0.77	-2.22%	33.79	34.75	14582	5000.53	0.95%
2026-01-30	34.62	34.64	-0.08	-0.23%	34.41	34.92	9118	3158.74	0.59%
2026-01-29	34.17	34.72	0.26	0.75%	33.87	34.75	15918	5472.50	1.04%
2026-01-28	35.18	34.46	-0.57	-1.63%	34.40	35.18	14843	5150.78	0.97%
2026-01-27	35.81	35.03	-0.78	-2.18%	34.80	35.86	19254	6763.34	1.26%
2026-01-26	35.21	35.81	0.60	1.70%	35.00	35.87	26677	9471.33	1.74%
2026-01-23	35.00	35.21	0.33	0.95%	34.89	35.21	13391	4704.74	0.87%
2026-01-22	34.69	34.88	0.19	0.55%	34.60	34.95	9911	3449.31	0.65%
2026-01-21	34.73	34.69	-0.08	-0.23%	34.65	34.86	10198	3543.40	0.67%
2026-01-20	34.83	34.77	-0.12	-0.34%	34.71	34.97	10986	3825.85	0.72%
2026-01-19	34.75	34.89	0.09	0.26%	34.65	34.97	10032	3493.79	0.65%
2026-01-16	35.25	34.80	-0.50	-1.42%	34.78	35.33	17006	5940.86	1.11%
2026-01-15	34.70	35.30	0.45	1.29%	34.60	35.35	22816	8005.06	1.49%
2026-01-14	34.74	34.85	0.08	0.23%	34.55	35.10	23587	8228.67	1.54%
2026-01-13	34.43	34.77	0.35	1.02%	34.43	35.17	29254	10195.81	1.91%
2026-01-12	34.33	34.42	0.09	0.26%	34.18	34.47	18037	6191.07	1.18%
2026-01-09	34.11	34.33	0.23	0.67%	34.11	34.47	21533	7386.88	1.40%
2026-01-08	33.95	34.10	0.19	0.56%	33.83	34.16	15636	5326.21	1.02%
2026-01-07	34.11	33.91	-0.17	-0.50%	33.88	34.23	18038	6138.35	1.18%
2026-01-06	34.08	34.08	0.07	0.21%	33.94	34.22	19180	6526.93	1.25%
2026-01-05	33.64	34.01	0.44	1.31%	33.57	34.03	14610	4949.32	0.95%
2025-12-31	33.98	33.57	-0.41	-1.21%	33.51	34.00	17054	5739.04	1.11%
2025-12-30	34.74	33.98	-0.86	-2.47%	33.79	34.75	29513	10096.80	1.93%
2025-12-29	35.34	34.84	-0.52	-1.47%	34.72	35.36	16223	5672.77	1.06%
2025-12-26	35.37	35.36	-0.14	-0.39%	35.25	35.57	8857	3134.22	0.58%
2025-12-25	35.50	35.50	0.07	0.20%	35.29	35.56	7991	2832.73	0.52%
2025-12-24	35.21	35.43	0.25	0.71%	35.10	35.50	7503	2654.43	0.49%
2025-12-23	35.50	35.18	-0.40	-1.12%	35.04	35.57	9913	3493.71	0.65%
2025-12-22	35.45	35.58	0.13	0.37%	35.23	35.65	11520	4085.99	0.75%
2025-12-19	35.33	35.45	0.04	0.11%	35.25	35.57	10437	3702.28	0.68%
2025-12-18	35.09	35.41	0.31	0.88%	34.90	35.64	14774	5229.76	0.96%
2025-12-17	35.12	35.10	-0.02	-0.06%	34.81	35.26	12801	4485.46	0.84%
2025-12-16	34.97	35.12	0.17	0.49%	34.85	35.40	14560	5109.26	0.95%
2025-12-15	35.15	34.95	-0.25	-0.71%	34.79	35.17	16649	5824.20	1.09%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58