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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.98 | 11.08 | 10.92 | 10.95 | -0.09% | 1.00 | 0.50% |
| 2026-04-20 | 11.06 | 11.08 | 10.96 | 10.96 | -1.17% | 1.50 | 0.74% |
| 2026-04-17 | 11.22 | 11.24 | 11.05 | 11.09 | -1.33% | 1.23 | 0.61% |
| 2026-04-16 | 11.35 | 11.37 | 11.21 | 11.24 | -0.97% | 1.41 | 0.68% |
| 2026-04-15 | 11.12 | 11.40 | 11.07 | 11.35 | +2.99% | 2.67 | 1.30% |
| 2026-04-14 | 10.97 | 11.03 | 10.83 | 11.02 | +0.92% | 1.36 | 0.68% |
| 2026-04-13 | 11.16 | 11.18 | 10.92 | 10.92 | -2.06% | 1.42 | 0.70% |
| 2026-04-10 | 11.12 | 11.34 | 11.10 | 11.15 | +0.36% | 1.35 | 0.66% |
| 2026-04-09 | 11.24 | 11.46 | 11.11 | 11.11 | -1.42% | 1.58 | 0.77% |
| 2026-04-08 | 11.33 | 11.40 | 11.19 | 11.27 | +0.71% | 2.09 | 1.01% |
| 2026-04-07 | 11.29 | 11.36 | 11.09 | 11.19 | -0.80% | 1.37 | 0.67% |
| 2026-04-03 | 11.40 | 11.45 | 11.25 | 11.28 | -1.57% | 1.59 | 0.76% |
| 2026-04-02 | 11.43 | 11.59 | 11.40 | 11.46 | -0.26% | 2.11 | 1.00% |
| 2026-04-01 | 11.20 | 11.50 | 10.97 | 11.49 | +2.59% | 2.95 | 1.43% |
| 2026-03-31 | 11.18 | 11.32 | 11.14 | 11.20 | +0.18% | 1.73 | 0.85% |
| 2026-03-30 | 10.86 | 11.22 | 10.85 | 11.18 | +1.82% | 1.95 | 0.96% |
| 2026-03-27 | 10.56 | 11.00 | 10.51 | 10.98 | +3.10% | 1.59 | 0.80% |
| 2026-03-26 | 10.68 | 10.87 | 10.61 | 10.65 | -0.28% | 1.30 | 0.66% |
| 2026-03-25 | 10.67 | 10.75 | 10.58 | 10.68 | +0.09% | 1.29 | 0.66% |
| 2026-03-24 | 10.50 | 10.68 | 10.46 | 10.67 | +2.69% | 1.65 | 0.85% |