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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.86 | 10.86 | 10.30 | 10.39 | -5.20% | 2.23 | 1.16% |
| 2026-03-20 | 11.07 | 11.23 | 10.96 | 10.96 | -0.99% | 1.04 | 0.51% |
| 2026-03-19 | 11.19 | 11.27 | 11.04 | 11.07 | -1.51% | 1.08 | 0.53% |
| 2026-03-18 | 11.30 | 11.36 | 11.20 | 11.24 | -0.62% | 0.86 | 0.42% |
| 2026-03-17 | 11.26 | 11.48 | 11.23 | 11.31 | +0.62% | 1.42 | 0.68% |
| 2026-03-16 | 11.20 | 11.28 | 11.10 | 11.24 | +0.36% | 1.20 | 0.59% |
| 2026-03-13 | 11.22 | 11.30 | 11.18 | 11.20 | -0.36% | 1.36 | 0.66% |
| 2026-03-12 | 11.26 | 11.32 | 11.20 | 11.24 | -0.18% | 1.29 | 0.63% |
| 2026-03-11 | 11.30 | 11.33 | 11.20 | 11.26 | -0.35% | 1.00 | 0.48% |
| 2026-03-10 | 11.20 | 11.31 | 11.20 | 11.30 | +1.35% | 1.26 | 0.61% |
| 2026-03-09 | 11.12 | 11.21 | 11.04 | 11.15 | -0.36% | 1.55 | 0.76% |
| 2026-03-06 | 10.88 | 11.21 | 10.83 | 11.19 | +2.85% | 1.74 | 0.86% |
| 2026-03-05 | 10.96 | 11.02 | 10.85 | 10.88 | 0.00% | 1.19 | 0.60% |
| 2026-03-04 | 11.02 | 11.07 | 10.80 | 10.88 | -1.98% | 1.86 | 0.93% |
| 2026-03-03 | 11.20 | 11.35 | 11.05 | 11.10 | -1.51% | 1.93 | 0.94% |
| 2026-03-02 | 11.35 | 11.46 | 11.16 | 11.27 | -1.66% | 2.02 | 0.98% |
| 2026-02-27 | 11.43 | 11.50 | 11.38 | 11.46 | +0.26% | 0.90 | 0.43% |
| 2026-02-26 | 11.53 | 11.63 | 11.38 | 11.43 | -0.61% | 1.64 | 0.78% |
| 2026-02-25 | 11.41 | 11.59 | 11.38 | 11.50 | +0.79% | 1.48 | 0.70% |
| 2026-02-24 | 11.45 | 11.48 | 11.30 | 11.41 | 0.00% | 1.30 | 0.62% |