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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.03 | 13.04 | 12.75 | 12.90 | -1.07% | 2.72 | 1.16% |
| 2025-09-15 | 13.10 | 13.24 | 13.00 | 13.04 | -0.46% | 3.06 | 1.28% |
| 2025-09-12 | 13.06 | 13.20 | 12.83 | 13.10 | +0.54% | 4.62 | 1.94% |
| 2025-09-11 | 12.90 | 13.04 | 12.45 | 13.03 | +0.31% | 4.61 | 1.97% |
| 2025-09-10 | 13.16 | 13.29 | 12.89 | 12.99 | -1.52% | 3.85 | 1.61% |
| 2025-09-09 | 13.50 | 13.69 | 13.11 | 13.19 | -1.64% | 5.63 | 2.29% |
| 2025-09-08 | 13.51 | 13.54 | 13.27 | 13.41 | -0.59% | 4.31 | 1.76% |
| 2025-09-05 | 13.20 | 13.50 | 12.99 | 13.49 | +2.43% | 5.43 | 2.23% |
| 2025-09-04 | 13.63 | 13.88 | 12.99 | 13.17 | -3.23% | 6.55 | 2.68% |
| 2025-09-03 | 13.65 | 14.02 | 13.51 | 13.61 | -0.37% | 7.17 | 2.86% |
| 2025-09-02 | 14.00 | 14.21 | 13.55 | 13.66 | 0.00% | 16.26 | 6.39% |
| 2025-09-01 | 12.50 | 13.66 | 12.50 | 13.66 | +9.98% | 7.44 | 3.05% |
| 2025-08-29 | 12.43 | 12.54 | 12.36 | 12.42 | -0.08% | 2.49 | 1.10% |
| 2025-08-28 | 12.53 | 12.66 | 12.12 | 12.43 | -0.72% | 3.86 | 1.71% |
| 2025-08-27 | 12.86 | 12.96 | 12.50 | 12.52 | -2.34% | 3.80 | 1.63% |
| 2025-08-26 | 12.93 | 13.02 | 12.82 | 12.82 | -0.93% | 2.82 | 1.20% |
| 2025-08-25 | 12.92 | 13.02 | 12.77 | 12.94 | +0.54% | 4.49 | 1.90% |
| 2025-08-22 | 12.87 | 12.94 | 12.75 | 12.87 | -0.23% | 3.09 | 1.31% |
| 2025-08-21 | 12.83 | 12.99 | 12.80 | 12.90 | +0.62% | 3.12 | 1.33% |
| 2025-08-20 | 12.81 | 12.88 | 12.58 | 12.82 | 0.00% | 3.28 | 1.41% |