健康元 sh.600380
10.12
-0.49%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.24 | 10.28 | 10.08 | 10.12 | -0.49% | 1.10 | 0.59% |
| 2026-05-21 | 10.30 | 10.43 | 10.17 | 10.17 | -1.17% | 1.28 | 0.68% |
| 2026-05-20 | 10.37 | 10.38 | 10.21 | 10.29 | -0.58% | 0.83 | 0.44% |
| 2026-05-19 | 10.25 | 10.43 | 10.20 | 10.35 | +0.98% | 1.17 | 0.62% |
| 2026-05-18 | 10.48 | 10.48 | 10.15 | 10.25 | -2.29% | 1.93 | 1.03% |
| 2026-05-15 | 10.66 | 10.72 | 10.44 | 10.49 | -1.69% | 1.83 | 0.95% |
| 2026-05-14 | 10.88 | 10.90 | 10.66 | 10.67 | -1.84% | 1.58 | 0.81% |
| 2026-05-13 | 10.98 | 11.02 | 10.83 | 10.87 | -1.00% | 1.87 | 0.94% |
| 2026-05-12 | 11.12 | 11.13 | 10.91 | 10.98 | -1.26% | 1.90 | 0.94% |
| 2026-05-11 | 10.80 | 11.15 | 10.71 | 11.12 | +3.35% | 3.00 | 1.50% |
| 2026-05-08 | 10.77 | 10.83 | 10.74 | 10.76 | 0.00% | 1.03 | 0.52% |
| 2026-05-07 | 10.88 | 10.92 | 10.75 | 10.76 | -0.74% | 1.45 | 0.73% |
| 2026-05-06 | 10.93 | 11.01 | 10.82 | 10.84 | -0.82% | 1.89 | 0.95% |
| 2026-04-30 | 11.09 | 11.13 | 10.92 | 10.93 | -1.53% | 1.46 | 0.72% |
| 2026-04-29 | 10.89 | 11.20 | 10.87 | 11.10 | +2.02% | 2.08 | 1.03% |
| 2026-04-28 | 10.86 | 11.06 | 10.82 | 10.88 | 0.00% | 1.60 | 0.80% |
| 2026-04-27 | 10.91 | 10.97 | 10.81 | 10.88 | +0.46% | 1.34 | 0.67% |
| 2026-04-24 | 10.81 | 10.90 | 10.68 | 10.83 | -0.64% | 1.34 | 0.68% |
| 2026-04-23 | 10.91 | 10.97 | 10.81 | 10.90 | -0.37% | 1.08 | 0.54% |
| 2026-04-22 | 10.91 | 10.98 | 10.90 | 10.94 | -0.09% | 0.71 | 0.36% |