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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.19 | 13.02 | 12.19 | 12.49 | +3.57% | 9.08 | 3.91% |
| 2025-07-21 | 12.13 | 12.18 | 11.88 | 12.06 | -1.07% | 3.17 | 1.44% |
| 2025-07-18 | 12.20 | 12.22 | 11.92 | 12.19 | +0.66% | 3.23 | 1.46% |
| 2025-07-17 | 12.26 | 12.34 | 12.06 | 12.11 | -1.52% | 5.30 | 2.34% |
| 2025-07-16 | 11.57 | 12.40 | 11.57 | 12.30 | +6.38% | 7.82 | 3.49% |
| 2025-07-15 | 11.56 | 11.63 | 11.44 | 11.56 | +0.43% | 2.07 | 0.97% |
| 2025-07-14 | 11.46 | 11.57 | 11.44 | 11.51 | +0.17% | 1.63 | 0.76% |
| 2025-07-11 | 11.49 | 11.59 | 11.47 | 11.49 | -0.34% | 2.41 | 1.12% |
| 2025-07-10 | 11.30 | 11.56 | 11.28 | 11.53 | +2.00% | 2.67 | 1.25% |
| 2025-07-09 | 11.23 | 11.38 | 11.12 | 11.30 | +0.97% | 2.51 | 1.19% |
| 2025-07-08 | 11.24 | 11.44 | 11.16 | 11.20 | -0.52% | 2.81 | 1.35% |
| 2025-07-07 | 11.39 | 11.60 | 11.24 | 11.25 | -1.29% | 3.26 | 1.54% |
| 2025-07-04 | 11.04 | 11.46 | 11.04 | 11.40 | +3.95% | 4.89 | 2.33% |
| 2025-07-03 | 10.91 | 10.99 | 10.88 | 10.97 | +0.45% | 1.70 | 0.84% |
| 2025-07-02 | 11.01 | 11.12 | 10.85 | 10.92 | -0.63% | 1.98 | 0.97% |
| 2025-07-01 | 10.85 | 11.01 | 10.80 | 10.99 | +1.27% | 2.08 | 1.02% |
| 2025-06-30 | 10.82 | 10.90 | 10.74 | 10.85 | -0.09% | 1.76 | 0.88% |
| 2025-06-27 | 10.72 | 10.88 | 10.72 | 10.86 | +1.28% | 1.73 | 0.86% |
| 2025-06-26 | 10.85 | 10.85 | 10.70 | 10.72 | -1.18% | 1.47 | 0.73% |
| 2025-06-25 | 10.85 | 10.90 | 10.74 | 10.85 | +0.27% | 1.58 | 0.78% |