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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.24 | 12.34 | 12.20 | 12.24 | -0.08% | 1.45 | 0.65% |
| 2025-10-21 | 12.07 | 12.29 | 12.05 | 12.25 | +1.58% | 2.06 | 0.93% |
| 2025-10-20 | 12.15 | 12.17 | 11.98 | 12.06 | 0.00% | 2.05 | 0.93% |
| 2025-10-17 | 12.25 | 12.38 | 12.05 | 12.06 | -1.39% | 1.84 | 0.83% |
| 2025-10-16 | 12.25 | 12.36 | 12.19 | 12.23 | -0.49% | 1.49 | 0.66% |
| 2025-10-15 | 12.14 | 12.37 | 12.11 | 12.29 | +1.49% | 2.09 | 0.93% |
| 2025-10-14 | 12.26 | 12.33 | 12.09 | 12.11 | -1.22% | 2.36 | 1.06% |
| 2025-10-13 | 12.15 | 12.34 | 12.13 | 12.26 | -2.08% | 2.21 | 0.99% |
| 2025-10-10 | 12.49 | 12.62 | 12.45 | 12.52 | -0.24% | 1.93 | 0.84% |
| 2025-10-09 | 12.46 | 12.55 | 12.33 | 12.55 | +0.56% | 1.95 | 0.86% |
| 2025-09-30 | 12.48 | 12.61 | 12.41 | 12.48 | +1.13% | 1.92 | 0.84% |
| 2025-09-29 | 12.23 | 12.45 | 12.09 | 12.34 | +0.82% | 2.05 | 0.92% |
| 2025-09-26 | 12.25 | 12.34 | 12.12 | 12.24 | -0.97% | 2.01 | 0.90% |
| 2025-09-25 | 12.42 | 12.54 | 12.31 | 12.36 | -0.72% | 2.02 | 0.89% |
| 2025-09-24 | 12.30 | 12.52 | 12.25 | 12.45 | +0.97% | 2.18 | 0.96% |
| 2025-09-23 | 12.47 | 12.51 | 12.12 | 12.33 | -1.36% | 3.09 | 1.38% |
| 2025-09-22 | 12.75 | 12.95 | 12.44 | 12.50 | -1.42% | 3.17 | 1.37% |
| 2025-09-19 | 12.97 | 13.04 | 12.63 | 12.68 | -2.31% | 3.08 | 1.32% |
| 2025-09-18 | 12.86 | 13.27 | 12.81 | 12.98 | +1.01% | 4.66 | 1.96% |
| 2025-09-17 | 12.95 | 12.95 | 12.74 | 12.85 | -0.39% | 2.30 | 0.98% |