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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.62 | 11.71 | 11.51 | 11.67 | +0.26% | 1.71 | 0.81% |
| 2025-12-16 | 11.97 | 12.00 | 11.60 | 11.64 | -2.76% | 2.66 | 1.24% |
| 2025-12-15 | 12.13 | 12.18 | 11.96 | 11.97 | -1.72% | 2.24 | 1.02% |
| 2025-12-12 | 12.68 | 12.68 | 12.14 | 12.18 | -2.40% | 4.29 | 1.91% |
| 2025-12-11 | 12.38 | 12.66 | 12.37 | 12.48 | +1.05% | 2.33 | 1.02% |
| 2025-12-10 | 12.53 | 12.55 | 12.32 | 12.35 | -1.44% | 1.84 | 0.81% |
| 2025-12-09 | 12.54 | 12.74 | 12.51 | 12.53 | -0.08% | 2.00 | 0.87% |
| 2025-12-08 | 12.63 | 12.76 | 12.48 | 12.54 | -0.79% | 2.51 | 1.09% |
| 2025-12-05 | 12.70 | 12.71 | 12.50 | 12.64 | -0.24% | 2.10 | 0.91% |
| 2025-12-04 | 12.61 | 12.78 | 12.52 | 12.67 | -0.08% | 2.29 | 0.99% |
| 2025-12-03 | 12.49 | 12.70 | 12.42 | 12.68 | +1.93% | 2.91 | 1.26% |
| 2025-12-02 | 12.43 | 12.51 | 12.33 | 12.44 | -0.08% | 1.46 | 0.64% |
| 2025-12-01 | 12.37 | 12.48 | 12.32 | 12.45 | +0.81% | 2.04 | 0.90% |
| 2025-11-28 | 12.37 | 12.39 | 12.25 | 12.35 | -0.48% | 1.44 | 0.64% |
| 2025-11-27 | 12.36 | 12.45 | 12.28 | 12.41 | +0.24% | 1.50 | 0.66% |
| 2025-11-26 | 12.35 | 12.64 | 12.35 | 12.38 | +0.41% | 2.53 | 1.11% |
| 2025-11-25 | 11.96 | 12.44 | 11.96 | 12.33 | +3.01% | 2.75 | 1.22% |
| 2025-11-24 | 12.00 | 12.12 | 11.93 | 11.97 | +0.08% | 1.55 | 0.71% |
| 2025-11-21 | 12.22 | 12.34 | 11.95 | 11.96 | -2.53% | 2.33 | 1.05% |
| 2025-11-20 | 12.15 | 12.55 | 12.10 | 12.27 | +1.32% | 2.29 | 1.02% |