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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.61 | 11.63 | 11.40 | 11.41 | -1.38% | 1.27 | 0.61% |
| 2026-02-12 | 11.68 | 11.72 | 11.57 | 11.57 | -1.11% | 1.17 | 0.55% |
| 2026-02-11 | 11.73 | 11.77 | 11.68 | 11.70 | 0.00% | 1.03 | 0.48% |
| 2026-02-10 | 11.70 | 11.79 | 11.64 | 11.70 | 0.00% | 1.02 | 0.48% |
| 2026-02-09 | 11.68 | 11.80 | 11.67 | 11.70 | +0.34% | 1.31 | 0.61% |
| 2026-02-06 | 11.62 | 11.84 | 11.58 | 11.66 | +0.34% | 1.99 | 0.93% |
| 2026-02-05 | 11.59 | 11.66 | 11.53 | 11.62 | +0.26% | 1.13 | 0.53% |
| 2026-02-04 | 11.41 | 11.60 | 11.34 | 11.59 | +1.49% | 1.45 | 0.69% |
| 2026-02-03 | 11.39 | 11.44 | 11.28 | 11.42 | +0.97% | 1.40 | 0.67% |
| 2026-02-02 | 11.60 | 11.69 | 11.29 | 11.31 | -3.08% | 2.45 | 1.17% |
| 2026-01-30 | 11.78 | 11.92 | 11.63 | 11.67 | -0.93% | 1.85 | 0.86% |
| 2026-01-29 | 11.78 | 11.88 | 11.60 | 11.78 | -0.51% | 2.13 | 0.99% |
| 2026-01-28 | 11.94 | 11.98 | 11.80 | 11.84 | -1.00% | 2.06 | 0.95% |
| 2026-01-27 | 12.16 | 12.20 | 11.80 | 11.96 | -1.73% | 2.59 | 1.19% |
| 2026-01-26 | 12.09 | 12.25 | 11.92 | 12.17 | +1.00% | 3.26 | 1.47% |
| 2026-01-23 | 11.95 | 12.06 | 11.91 | 12.05 | +1.18% | 1.86 | 0.84% |
| 2026-01-22 | 11.96 | 12.00 | 11.88 | 11.91 | -0.50% | 1.44 | 0.66% |
| 2026-01-21 | 11.93 | 12.15 | 11.91 | 11.97 | +0.08% | 1.75 | 0.80% |
| 2026-01-20 | 11.95 | 12.02 | 11.88 | 11.96 | +0.34% | 1.43 | 0.65% |
| 2026-01-19 | 11.72 | 12.03 | 11.72 | 11.92 | +1.10% | 1.77 | 0.81% |