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 |
|---|
| 2025-08-01 | 41.49 | 42.66 | 1.01 | 2.42% | 41.40 | 42.72 | 52368 | 22160.78 | 3.42% |
| 2025-07-31 | 41.26 | 41.65 | 0.39 | 0.95% | 40.99 | 42.06 | 36955 | 15328.71 | 2.41% |
| 2025-07-30 | 40.80 | 41.26 | 0.21 | 0.51% | 40.77 | 41.86 | 40522 | 16782.25 | 2.64% |
| 2025-07-29 | 40.99 | 41.05 | 0.67 | 1.66% | 40.33 | 41.39 | 41762 | 17081.16 | 2.72% |
| 2025-07-28 | 40.72 | 40.38 | -0.34 | -0.83% | 40.38 | 41.05 | 22140 | 9010.53 | 1.44% |
| 2025-07-25 | 40.69 | 40.72 | -0.02 | -0.05% | 40.61 | 41.11 | 23746 | 9700.33 | 1.55% |
| 2025-07-24 | 40.19 | 40.74 | 0.55 | 1.37% | 40.18 | 40.78 | 24268 | 9832.07 | 1.58% |
| 2025-07-23 | 40.60 | 40.19 | -0.43 | -1.06% | 40.10 | 40.77 | 24856 | 10050.77 | 1.62% |
| 2025-07-22 | 40.18 | 40.62 | 0.39 | 0.97% | 40.10 | 40.64 | 27369 | 11058.71 | 1.79% |
| 2025-07-21 | 40.04 | 40.23 | 0.19 | 0.47% | 39.88 | 40.25 | 18868 | 7565.94 | 1.23% |
| 2025-07-18 | 39.71 | 40.04 | 0.39 | 0.98% | 39.54 | 40.05 | 22762 | 9054.65 | 1.48% |
| 2025-07-17 | 39.91 | 39.65 | -0.25 | -0.63% | 39.58 | 40.15 | 27609 | 10982.68 | 1.80% |
| 2025-07-16 | 39.50 | 39.90 | 0.34 | 0.86% | 39.50 | 40.22 | 30406 | 12137.06 | 1.98% |
| 2025-07-15 | 40.03 | 39.56 | -0.43 | -1.08% | 39.49 | 40.03 | 17390 | 6895.38 | 1.13% |
| 2025-07-14 | 39.69 | 39.99 | 0.28 | 0.71% | 39.65 | 40.20 | 18577 | 7407.27 | 1.21% |
| 2025-07-11 | 39.63 | 39.71 | 0.10 | 0.25% | 39.53 | 39.85 | 16835 | 6687.65 | 1.10% |
| 2025-07-10 | 39.50 | 39.61 | 0.14 | 0.35% | 39.36 | 39.73 | 14951 | 5917.68 | 0.98% |
| 2025-07-09 | 39.23 | 39.47 | 0.23 | 0.59% | 39.15 | 39.78 | 24303 | 9599.21 | 1.59% |
| 2025-07-08 | 39.04 | 39.24 | 0.21 | 0.54% | 39.04 | 39.29 | 15210 | 5958.64 | 0.99% |
| 2025-07-07 | 38.95 | 39.03 | 0.00 | 0.00% | 38.88 | 39.15 | 9126 | 3554.29 | 0.60% |
| 2025-07-04 | 39.25 | 39.03 | -0.10 | -0.26% | 38.95 | 39.25 | 15046 | 5873.78 | 0.98% |
| 2025-07-03 | 39.09 | 39.13 | 0.08 | 0.20% | 39.01 | 39.30 | 18620 | 7292.36 | 1.21% |
| 2025-07-02 | 39.45 | 39.05 | -0.40 | -1.01% | 39.01 | 39.45 | 17372 | 6809.29 | 1.13% |
| 2025-07-01 | 39.29 | 39.45 | 0.24 | 0.61% | 39.27 | 39.88 | 16717 | 6599.62 | 1.09% |
| 2025-06-30 | 39.18 | 39.21 | -0.01 | -0.03% | 39.00 | 39.33 | 17315 | 6777.60 | 1.13% |
| 2025-06-27 | 38.99 | 39.22 | 0.09 | 0.23% | 38.99 | 39.29 | 10848 | 4252.54 | 0.71% |
| 2025-06-26 | 39.51 | 39.13 | -0.39 | -0.99% | 39.11 | 39.51 | 13042 | 5118.62 | 0.85% |
| 2025-06-25 | 39.09 | 39.52 | 0.47 | 1.20% | 38.92 | 39.55 | 15214 | 5973.88 | 0.99% |
| 2025-06-24 | 38.83 | 39.05 | 0.26 | 0.67% | 38.72 | 39.11 | 18733 | 7297.28 | 1.22% |
| 2025-06-23 | 38.63 | 38.79 | -0.11 | -0.28% | 38.41 | 38.85 | 13111 | 5060.69 | 0.86% |
| 2025-06-20 | 39.30 | 38.90 | -0.25 | -0.64% | 38.65 | 39.33 | 15402 | 6002.26 | 1.00% |
| 2025-06-19 | 39.36 | 39.15 | -0.29 | -0.74% | 39.05 | 39.44 | 11731 | 4598.63 | 0.77% |
| 2025-06-18 | 39.80 | 39.44 | -0.56 | -1.40% | 39.34 | 39.88 | 16118 | 6366.32 | 1.05% |
| 2025-06-17 | 39.74 | 40.00 | 0.39 | 0.98% | 39.45 | 40.06 | 16961 | 6751.54 | 1.11% |
| 2025-06-16 | 39.70 | 39.61 | -0.15 | -0.38% | 39.40 | 39.88 | 20411 | 8087.46 | 1.33% |
| 2025-06-13 | 40.81 | 39.76 | -1.05 | -2.57% | 39.72 | 40.81 | 30977 | 12425.11 | 2.02% |
| 2025-06-12 | 40.82 | 40.81 | -0.01 | -0.02% | 40.12 | 41.45 | 32077 | 13056.17 | 2.09% |
| 2025-06-11 | 40.90 | 40.82 | -0.08 | -0.20% | 40.70 | 41.35 | 15986 | 6543.30 | 1.04% |
| 2025-06-10 | 41.09 | 40.90 | -0.24 | -0.58% | 40.65 | 41.79 | 25187 | 10367.92 | 1.64% |
| 2025-06-09 | 40.68 | 41.14 | 0.44 | 1.08% | 40.52 | 41.48 | 19731 | 8118.25 | 1.29% |
| 2025-06-06 | 40.55 | 40.70 | 0.15 | 0.37% | 40.33 | 40.78 | 10972 | 4449.58 | 0.72% |
| 2025-06-05 | 41.24 | 40.55 | -0.67 | -1.63% | 40.48 | 41.38 | 24059 | 9810.84 | 1.57% |
| 2025-06-04 | 41.00 | 41.22 | 0.24 | 0.59% | 40.90 | 41.32 | 25305 | 10401.01 | 1.65% |
| 2025-06-03 | 39.46 | 40.98 | 1.19 | 2.99% | 39.36 | 41.11 | 44854 | 18184.13 | 2.93% |
| 2025-05-30 | 40.05 | 39.79 | -0.16 | -0.40% | 39.70 | 40.25 | 27000 | 10776.44 | 1.76% |
| 2025-05-29 | 39.74 | 39.95 | 0.24 | 0.60% | 39.55 | 40.12 | 25324 | 10111.05 | 1.65% |
| 2025-05-28 | 39.36 | 39.71 | 0.16 | 0.40% | 39.09 | 39.84 | 22374 | 8842.58 | 1.46% |
| 2025-05-27 | 39.46 | 39.55 | 0.06 | 0.15% | 39.33 | 40.61 | 25100 | 9992.26 | 1.64% |
| 2025-05-26 | 39.95 | 39.49 | -0.44 | -1.10% | 39.31 | 40.04 | 24485 | 9681.49 | 1.60% |
| 2025-05-23 | 39.81 | 39.93 | 0.15 | 0.38% | 39.70 | 40.36 | 20768 | 8332.51 | 1.35% |
| 2025-05-22 | 40.51 | 39.78 | -0.73 | -1.80% | 39.48 | 40.52 | 32166 | 12826.08 | 2.10% |
| 2025-05-21 | 40.42 | 40.51 | 0.08 | 0.20% | 40.38 | 40.67 | 19907 | 8063.37 | 1.30% |
| 2025-05-20 | 40.30 | 40.43 | 0.17 | 0.42% | 40.26 | 40.73 | 21160 | 8568.88 | 1.38% |
| 2025-05-19 | 40.86 | 40.26 | -0.52 | -1.28% | 40.13 | 40.86 | 23754 | 9582.71 | 1.55% |
| 2025-05-16 | 40.96 | 40.78 | -0.17 | -0.42% | 40.76 | 41.13 | 14850 | 6068.10 | 0.97% |
| 2025-05-15 | 41.06 | 40.95 | -0.13 | -0.32% | 40.83 | 41.22 | 13634 | 5595.05 | 0.89% |
| 2025-05-14 | 41.12 | 41.08 | -0.05 | -0.12% | 40.61 | 41.26 | 17856 | 7316.07 | 1.16% |
| 2025-05-13 | 42.10 | 41.13 | -1.26 | -2.97% | 40.79 | 42.39 | 53021 | 21918.33 | 3.46% |
| 2025-05-12 | 42.20 | 42.39 | 0.30 | 0.71% | 41.67 | 42.62 | 23363 | 9856.21 | 1.52% |
| 2025-05-09 | 42.11 | 42.09 | -0.02 | -0.05% | 42.00 | 42.37 | 11114 | 4691.54 | 0.72% |
| 2025-05-08 | 42.00 | 42.11 | 0.05 | 0.12% | 41.86 | 42.38 | 11905 | 5021.65 | 0.78% |
| 2025-05-07 | 42.19 | 42.06 | -0.09 | -0.21% | 41.80 | 42.88 | 15351 | 6494.18 | 1.00% |
| 2025-05-06 | 41.91 | 42.15 | 0.25 | 0.60% | 41.73 | 42.37 | 15649 | 6582.73 | 1.02% |
| 2025-04-30 | 42.16 | 41.90 | -0.03 | -0.07% | 41.83 | 42.30 | 11613 | 4878.02 | 0.76% |
| 2025-04-29 | 42.79 | 42.83 | 0.10 | 0.23% | 42.12 | 42.97 | 17494 | 7452.47 | 1.14% |
| 2025-04-28 | 43.55 | 42.73 | -0.80 | -1.84% | 42.72 | 43.70 | 20435 | 8786.81 | 1.33% |
| 2025-04-25 | 44.69 | 43.53 | -1.19 | -2.66% | 43.15 | 44.79 | 29199 | 12759.08 | 1.90% |
| 2025-04-24 | 44.71 | 44.72 | -0.18 | -0.40% | 43.62 | 45.18 | 27787 | 12317.79 | 1.81% |
| 2025-04-23 | 45.56 | 44.90 | -0.83 | -1.82% | 44.81 | 46.38 | 24368 | 11057.66 | 1.59% |
| 2025-04-22 | 46.61 | 45.73 | -0.87 | -1.87% | 45.19 | 47.40 | 28900 | 13303.46 | 1.89% |
| 2025-04-21 | 46.01 | 46.60 | 0.71 | 1.55% | 46.01 | 47.52 | 22468 | 10523.23 | 1.47% |
| 2025-04-18 | 45.30 | 45.89 | 0.63 | 1.39% | 45.02 | 46.38 | 18547 | 8479.68 | 1.21% |
| 2025-04-17 | 44.78 | 45.26 | 0.26 | 0.58% | 44.44 | 45.88 | 12466 | 5645.61 | 0.81% |
| 2025-04-16 | 46.33 | 45.00 | -1.67 | -3.58% | 44.60 | 46.66 | 21693 | 9848.97 | 1.42% |
| 2025-04-15 | 45.80 | 46.67 | 0.78 | 1.70% | 45.56 | 46.98 | 20065 | 9321.02 | 1.31% |
| 2025-04-14 | 47.30 | 45.89 | -1.36 | -2.88% | 45.56 | 47.31 | 32829 | 15126.75 | 2.14% |
| 2025-04-11 | 47.15 | 47.25 | -0.40 | -0.84% | 46.41 | 47.63 | 23533 | 11068.98 | 1.54% |
| 2025-04-10 | 47.12 | 47.65 | 0.58 | 1.23% | 46.65 | 48.14 | 34249 | 16253.70 | 2.23% |
| 2025-04-09 | 47.45 | 47.07 | -0.43 | -0.91% | 46.02 | 47.77 | 32004 | 15026.36 | 2.09% |
| 2025-04-08 | 45.22 | 47.50 | 3.29 | 7.44% | 44.88 | 47.69 | 49051 | 22821.83 | 3.20% |
上证大盘股票行情在线 K线走势图
