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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.07 | 13.15 | 12.77 | 12.82 | -1.54% | 4.00 | 1.69% |
| 2025-08-18 | 13.10 | 13.40 | 12.95 | 13.02 | +0.15% | 5.52 | 2.30% |
| 2025-08-15 | 12.27 | 13.09 | 12.24 | 13.00 | +5.78% | 7.07 | 3.02% |
| 2025-08-14 | 12.49 | 12.50 | 12.22 | 12.29 | -1.52% | 2.49 | 1.10% |
| 2025-08-13 | 12.32 | 12.59 | 12.21 | 12.48 | +1.79% | 3.48 | 1.54% |
| 2025-08-12 | 12.28 | 12.38 | 12.13 | 12.26 | 0.00% | 2.33 | 1.04% |
| 2025-08-11 | 12.26 | 12.32 | 12.19 | 12.26 | 0.00% | 3.06 | 1.36% |
| 2025-08-08 | 12.25 | 12.39 | 12.17 | 12.26 | 0.00% | 2.08 | 0.93% |
| 2025-08-07 | 12.42 | 12.51 | 12.16 | 12.26 | -1.29% | 3.29 | 1.46% |
| 2025-08-06 | 12.70 | 12.84 | 12.40 | 12.42 | -2.36% | 3.43 | 1.50% |
| 2025-08-05 | 12.74 | 13.01 | 12.55 | 12.72 | +0.16% | 3.25 | 1.39% |
| 2025-08-04 | 12.53 | 12.73 | 12.23 | 12.70 | +1.03% | 4.83 | 2.11% |
| 2025-08-01 | 12.70 | 13.06 | 12.53 | 12.57 | -1.02% | 4.71 | 2.02% |
| 2025-07-31 | 12.68 | 12.89 | 12.59 | 12.70 | -0.16% | 4.54 | 1.95% |
| 2025-07-30 | 12.61 | 12.92 | 12.58 | 12.72 | -0.08% | 5.06 | 2.17% |
| 2025-07-29 | 12.61 | 12.78 | 12.43 | 12.73 | +2.50% | 5.35 | 2.31% |
| 2025-07-28 | 12.35 | 12.71 | 12.35 | 12.42 | +1.31% | 3.24 | 1.42% |
| 2025-07-25 | 12.32 | 12.49 | 12.22 | 12.26 | -0.33% | 2.57 | 1.14% |
| 2025-07-24 | 12.20 | 12.42 | 12.18 | 12.30 | +0.41% | 2.98 | 1.33% |
| 2025-07-23 | 12.45 | 12.57 | 12.23 | 12.25 | -1.92% | 3.96 | 1.75% |