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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.96 | 12.03 | 11.78 | 11.79 | -1.26% | 2.16 | 1.00% |
| 2026-01-15 | 12.07 | 12.08 | 11.91 | 11.94 | -1.24% | 1.94 | 0.89% |
| 2026-01-14 | 12.21 | 12.38 | 11.94 | 12.09 | -0.98% | 4.05 | 1.82% |
| 2026-01-13 | 12.11 | 12.41 | 12.11 | 12.21 | +0.99% | 3.79 | 1.69% |
| 2026-01-12 | 12.02 | 12.26 | 12.01 | 12.09 | +1.00% | 2.97 | 1.34% |
| 2026-01-09 | 11.79 | 11.98 | 11.76 | 11.97 | +1.53% | 2.17 | 1.00% |
| 2026-01-08 | 11.82 | 11.90 | 11.78 | 11.79 | 0.00% | 1.56 | 0.72% |
| 2026-01-07 | 11.73 | 11.92 | 11.72 | 11.79 | +0.26% | 2.08 | 0.96% |
| 2026-01-06 | 11.69 | 11.77 | 11.65 | 11.76 | +0.43% | 2.24 | 1.05% |
| 2026-01-05 | 11.53 | 11.73 | 11.52 | 11.71 | +1.39% | 1.81 | 0.85% |
| 2025-12-31 | 11.51 | 11.62 | 11.50 | 11.55 | -0.09% | 0.96 | 0.45% |
| 2025-12-30 | 11.56 | 11.58 | 11.40 | 11.56 | 0.00% | 1.57 | 0.75% |
| 2025-12-29 | 11.66 | 11.70 | 11.54 | 11.56 | -1.20% | 1.36 | 0.64% |
| 2025-12-26 | 11.77 | 11.81 | 11.65 | 11.70 | -0.43% | 1.19 | 0.56% |
| 2025-12-25 | 11.71 | 11.77 | 11.65 | 11.75 | +0.43% | 1.09 | 0.51% |
| 2025-12-24 | 11.66 | 11.73 | 11.58 | 11.70 | +0.34% | 1.45 | 0.68% |
| 2025-12-23 | 11.91 | 11.92 | 11.63 | 11.66 | -1.85% | 1.73 | 0.80% |
| 2025-12-22 | 11.87 | 12.03 | 11.81 | 11.88 | +0.76% | 1.59 | 0.73% |
| 2025-12-19 | 11.69 | 11.87 | 11.62 | 11.79 | +1.03% | 1.47 | 0.68% |
| 2025-12-18 | 11.60 | 11.75 | 11.57 | 11.67 | 0.00% | 1.32 | 0.62% |