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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.77 | 10.83 | 10.74 | 10.82 | +1.01% | 1.64 | 0.82% |
| 2025-06-23 | 10.67 | 10.74 | 10.59 | 10.71 | -0.27% | 1.35 | 0.68% |
| 2025-06-20 | 10.78 | 10.82 | 10.71 | 10.74 | -0.36% | 1.29 | 0.65% |
| 2025-06-19 | 10.85 | 10.90 | 10.74 | 10.78 | -0.63% | 1.60 | 0.80% |
| 2025-06-18 | 11.07 | 11.11 | 10.83 | 10.85 | -2.39% | 1.91 | 0.94% |
| 2025-06-17 | 11.29 | 11.43 | 11.07 | 11.12 | -1.22% | 2.09 | 1.01% |
| 2025-06-16 | 11.50 | 11.52 | 11.22 | 11.25 | -1.89% | 2.09 | 0.99% |
| 2025-06-13 | 11.70 | 11.77 | 11.41 | 11.47 | -1.93% | 2.09 | 0.97% |
| 2025-06-12 | 11.60 | 11.72 | 11.57 | 11.70 | +1.02% | 1.97 | 0.91% |
| 2025-06-11 | 11.76 | 11.81 | 11.57 | 11.58 | -1.42% | 2.25 | 1.04% |
| 2025-06-10 | 11.61 | 11.83 | 11.57 | 11.75 | +1.19% | 3.56 | 1.63% |
| 2025-06-09 | 11.45 | 11.68 | 11.41 | 11.61 | +1.72% | 2.29 | 1.06% |
| 2025-06-06 | 11.39 | 11.49 | 11.33 | 11.41 | +0.61% | 1.83 | 0.86% |
| 2025-06-05 | 11.49 | 11.50 | 11.25 | 11.34 | -1.03% | 2.32 | 1.10% |
| 2025-06-04 | 11.21 | 11.49 | 11.20 | 11.46 | +1.57% | 3.00 | 1.41% |
| 2025-06-03 | 10.90 | 11.30 | 10.87 | 11.28 | +2.87% | 2.63 | 1.26% |
| 2025-05-30 | 10.83 | 11.06 | 10.81 | 10.97 | +1.18% | 2.19 | 1.08% |
| 2025-05-29 | 10.63 | 10.85 | 10.59 | 10.84 | +1.85% | 1.86 | 0.93% |
| 2025-05-28 | 10.68 | 10.70 | 10.61 | 10.64 | -0.37% | 0.98 | 0.50% |
| 2025-05-27 | 10.58 | 10.72 | 10.53 | 10.68 | +1.12% | 1.40 | 0.71% |