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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.28 | 12.35 | 12.03 | 12.11 | -1.30% | 1.61 | 0.73% |
| 2025-11-18 | 12.36 | 12.46 | 12.22 | 12.27 | -1.29% | 1.74 | 0.77% |
| 2025-11-17 | 12.72 | 12.75 | 12.39 | 12.43 | -2.13% | 2.58 | 1.13% |
| 2025-11-14 | 12.61 | 12.85 | 12.56 | 12.70 | +0.63% | 2.76 | 1.18% |
| 2025-11-13 | 12.56 | 12.67 | 12.48 | 12.62 | +0.56% | 2.32 | 1.01% |
| 2025-11-12 | 12.37 | 12.60 | 12.36 | 12.55 | +1.46% | 2.64 | 1.16% |
| 2025-11-11 | 12.44 | 12.48 | 12.34 | 12.37 | -0.56% | 1.52 | 0.67% |
| 2025-11-10 | 12.41 | 12.49 | 12.33 | 12.44 | +0.97% | 2.11 | 0.93% |
| 2025-11-07 | 12.05 | 12.38 | 12.05 | 12.32 | +1.82% | 2.66 | 1.18% |
| 2025-11-06 | 12.06 | 12.15 | 12.02 | 12.10 | +0.08% | 1.26 | 0.57% |
| 2025-11-05 | 11.97 | 12.17 | 11.96 | 12.09 | +0.42% | 1.31 | 0.59% |
| 2025-11-04 | 12.16 | 12.16 | 11.95 | 12.04 | -1.07% | 1.59 | 0.72% |
| 2025-11-03 | 12.15 | 12.20 | 12.06 | 12.17 | +0.08% | 1.97 | 0.89% |
| 2025-10-31 | 11.91 | 12.18 | 11.89 | 12.16 | +2.36% | 2.74 | 1.24% |
| 2025-10-30 | 11.96 | 12.01 | 11.88 | 11.88 | -0.50% | 1.73 | 0.79% |
| 2025-10-29 | 11.83 | 11.98 | 11.83 | 11.94 | +0.67% | 1.77 | 0.81% |
| 2025-10-28 | 11.94 | 11.94 | 11.84 | 11.86 | -0.34% | 1.72 | 0.79% |
| 2025-10-27 | 12.10 | 12.16 | 11.90 | 11.90 | -1.65% | 3.67 | 1.67% |
| 2025-10-24 | 12.22 | 12.29 | 12.07 | 12.10 | -1.22% | 1.84 | 0.83% |
| 2025-10-23 | 12.23 | 12.26 | 12.07 | 12.25 | +0.08% | 1.36 | 0.61% |