中基健康（000972）历史行情
以下为中基健康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.240 | 4.140 | 4.240 | 4.130 | -0.060 | -1.429% | 1,503.98万 | 0.63亿 | 1.950% |
| 2026-10-13 | 4.070 | 4.200 | 4.250 | 4.040 | 0.100 | 2.440% | 25.07万 | 1.04亿 | 3.250% |
| 2026-10-12 | 4.140 | 4.100 | 4.220 | 4.070 | -0.080 | -1.910% | 16.36万 | 0.67亿 | 2.120% |
| 2026-10-09 | 4.020 | 4.180 | 4.210 | 3.940 | 0.160 | 3.980% | 24.55万 | 1.00亿 | 3.180% |
| 2026-10-08 | 3.930 | 4.020 | 4.240 | 3.930 | 0.080 | 2.030% | 21.31万 | 0.87亿 | 2.760% |
| 2026-10-07 | 3.880 | 3.940 | 3.960 | 3.860 | 0.080 | 2.073% | 927.41万 | 0.36亿 | 1.202% |
| 2026-10-06 | 3.880 | 3.940 | 3.960 | 3.860 | 0.080 | 2.073% | 927.41万 | 0.36亿 | 1.202% |
| 2026-10-05 | 3.880 | 3.940 | 3.960 | 3.860 | 0.080 | 2.073% | 927.41万 | 0.36亿 | 1.202% |
| 2026-10-02 | 3.880 | 3.940 | 3.960 | 3.860 | 0.080 | 2.073% | 927.41万 | 0.36亿 | 1.202% |
| 2026-10-01 | 3.880 | 3.940 | 3.960 | 3.860 | 0.080 | 2.073% | 927.41万 | 0.36亿 | 1.202% |
| 2026-09-30 | 3.880 | 3.940 | 3.960 | 3.860 | 0.080 | 2.070% | 9.27万 | 0.36亿 | 1.200% |
| 2026-09-29 | 3.820 | 3.860 | 3.890 | 3.820 | 0.010 | 0.260% | 9.63万 | 0.37亿 | 1.250% |
| 2026-09-28 | 4.000 | 3.850 | 4.010 | 3.820 | -0.110 | -2.780% | 14.90万 | 0.58亿 | 1.930% |
| 2026-09-27 | 4.050 | 3.960 | 4.090 | 3.950 | -0.110 | -2.703% | 1,310.85万 | 0.52亿 | 1.700% |
| 2026-09-24 | 4.050 | 3.960 | 4.090 | 3.950 | -0.110 | -2.700% | 13.11万 | 0.52亿 | 1.700% |
| 2026-09-23 | 4.130 | 4.070 | 4.180 | 4.070 | -0.030 | -0.730% | 14.78万 | 0.61亿 | 1.920% |
| 2026-09-22 | 4.080 | 4.100 | 4.130 | 4.030 | 0.020 | 0.490% | 16.53万 | 0.68亿 | 2.140% |
| 2026-09-21 | 3.900 | 4.080 | 4.150 | 3.900 | 0.180 | 4.620% | 23.93万 | 0.96亿 | 3.100% |
| 2026-09-18 | 3.830 | 3.900 | 3.910 | 3.780 | 0.060 | 1.560% | 16.27万 | 0.63亿 | 2.110% |
| 2026-09-17 | 3.810 | 3.840 | 3.860 | 3.760 | 0.040 | 1.050% | 17.61万 | 0.67亿 | 2.280% |
| 2026-09-16 | 3.790 | 3.800 | 3.840 | 3.740 | -0.010 | -0.260% | 19.72万 | 0.75亿 | 2.560% |
| 2026-09-15 | 3.960 | 3.810 | 3.980 | 3.780 | -0.140 | -3.540% | 35.63万 | 1.37亿 | 4.620% |
| 2026-09-14 | 3.960 | 3.950 | 4.040 | 3.820 | -0.030 | -0.750% | 56.32万 | 2.22亿 | 7.300% |
| 2026-09-11 | 4.220 | 3.980 | 4.280 | 3.820 | -0.260 | -6.130% | 88.38万 | 3.52亿 | 11.460% |
| 2026-09-10 | 4.710 | 4.240 | 4.810 | 4.210 | -0.130 | -2.970% | 123.87万 | 5.69亿 | 16.060% |
| 2026-09-09 | 3.940 | 4.370 | 4.370 | 3.920 | 0.400 | 10.080% | 46.69万 | 2.02亿 | 6.050% |
| 2026-09-08 | 3.890 | 3.970 | 4.000 | 3.870 | 0.110 | 2.850% | 19.74万 | 0.78亿 | 2.560% |
| 2026-09-07 | 3.830 | 3.860 | 3.900 | 3.820 | 0.040 | 1.050% | 9.86万 | 0.38亿 | 1.280% |
| 2026-09-04 | 3.840 | 3.820 | 3.900 | 3.790 | 0.010 | 0.260% | 10.82万 | 0.42亿 | 1.400% |
| 2026-09-03 | 3.810 | 3.810 | 3.860 | 3.760 | 0.010 | 0.260% | 11.21万 | 0.43亿 | 1.450% |
| 2026-09-02 | 3.930 | 3.800 | 3.930 | 3.780 | -0.130 | -3.310% | 15.44万 | 0.59亿 | 2.000% |
| 2026-09-01 | 3.820 | 3.930 | 4.000 | 3.810 | 0.100 | 2.610% | 22.96万 | 0.90亿 | 2.980% |
| 2026-08-31 | 3.780 | 3.830 | 3.840 | 3.760 | 0.000 | 0.000% | 13.73万 | 0.52亿 | 1.780% |
| 2026-08-28 | 3.720 | 3.830 | 3.880 | 3.700 | 0.110 | 2.960% | 20.24万 | 0.77亿 | 2.620% |
| 2026-08-27 | 3.640 | 3.720 | 3.790 | 3.640 | 0.080 | 2.200% | 14.25万 | 0.53亿 | 1.850% |
| 2026-08-26 | 3.650 | 3.640 | 3.700 | 3.640 | 0.000 | 0.000% | 10.63万 | 0.39亿 | 1.380% |
| 2026-08-25 | 3.520 | 3.640 | 3.670 | 3.510 | 0.090 | 2.540% | 13.82万 | 0.50亿 | 1.790% |
| 2026-08-24 | 3.670 | 3.550 | 3.670 | 3.540 | -0.090 | -2.470% | 11.21万 | 0.40亿 | 1.450% |
| 2026-08-21 | 3.570 | 3.640 | 3.660 | 3.500 | 0.040 | 1.110% | 13.87万 | 0.50亿 | 1.800% |
| 2026-08-20 | 3.650 | 3.600 | 3.670 | 3.550 | -0.010 | -0.280% | 17.90万 | 0.64亿 | 2.320% |
| 2026-08-19 | 3.800 | 3.610 | 3.810 | 3.610 | -0.300 | -7.670% | 46.78万 | 1.72亿 | 6.060% |
| 2026-08-18 | 3.630 | 3.910 | 4.000 | 3.590 | 0.270 | 7.420% | 66.14万 | 2.58亿 | 8.570% |
| 2026-08-17 | 3.590 | 3.640 | 3.650 | 3.470 | 0.040 | 1.110% | 26.06万 | 0.93亿 | 3.380% |
| 2026-08-14 | 3.740 | 3.600 | 3.780 | 3.530 | -0.220 | -5.760% | 33.93万 | 1.22亿 | 4.400% |
| 2026-08-13 | 3.470 | 3.820 | 3.820 | 3.450 | 0.350 | 10.090% | 16.10万 | 0.60亿 | 2.090% |
| 2026-08-12 | 3.410 | 3.470 | 3.520 | 3.400 | 0.060 | 1.760% | 9.67万 | 0.33亿 | 1.250% |
| 2026-08-11 | 3.460 | 3.410 | 3.460 | 3.400 | -0.060 | -1.730% | 6.99万 | 0.24亿 | 0.910% |
| 2026-08-10 | 3.420 | 3.470 | 3.480 | 3.390 | 0.030 | 0.870% | 8.43万 | 0.29亿 | 1.090% |
| 2026-08-07 | 3.430 | 3.440 | 3.460 | 3.340 | 0.010 | 0.290% | 11.39万 | 0.39亿 | 1.480% |
| 2026-08-06 | 3.370 | 3.430 | 3.450 | 3.310 | 0.060 | 1.780% | 10.62万 | 0.36亿 | 1.380% |
| 2026-08-05 | 3.410 | 3.370 | 3.510 | 3.370 | -0.040 | -1.170% | 9.43万 | 0.32亿 | 1.220% |
| 2026-08-04 | 3.390 | 3.410 | 3.440 | 3.360 | 0.040 | 1.190% | 7.48万 | 0.25亿 | 0.970% |
| 2026-08-03 | 3.260 | 3.370 | 3.380 | 3.260 | 0.100 | 3.060% | 8.63万 | 0.29亿 | 1.120% |
| 2026-07-31 | 3.240 | 3.270 | 3.300 | 3.220 | 0.030 | 0.930% | 6.11万 | 0.20亿 | 0.790% |
| 2026-07-30 | 3.330 | 3.240 | 3.370 | 3.230 | -0.080 | -2.410% | 9.07万 | 0.30亿 | 1.180% |
| 2026-07-29 | 3.310 | 3.320 | 3.430 | 3.310 | -0.010 | -0.300% | 8.95万 | 0.30亿 | 1.160% |
| 2026-07-28 | 3.240 | 3.330 | 3.380 | 3.220 | 0.010 | 0.300% | 15.07万 | 0.50亿 | 1.950% |
| 2026-07-27 | 3.360 | 3.320 | 3.450 | 3.270 | -0.040 | -1.190% | 10.50万 | 0.35亿 | 1.360% |
| 2026-07-24 | 3.350 | 3.360 | 3.460 | 3.320 | 0.000 | 0.000% | 9.01万 | 0.31亿 | 1.170% |
| 2026-07-23 | 3.320 | 3.360 | 3.370 | 3.290 | 0.030 | 0.900% | 6.75万 | 0.23亿 | 0.880% |
| 2026-07-22 | 3.380 | 3.330 | 3.400 | 3.280 | -0.050 | -1.480% | 6.62万 | 0.22亿 | 0.860% |
| 2026-07-21 | 3.480 | 3.380 | 3.480 | 3.250 | -0.100 | -2.870% | 9.86万 | 0.33亿 | 1.280% |
| 2026-07-20 | 3.500 | 3.480 | 3.640 | 3.400 | -0.020 | -0.570% | 13.37万 | 0.47亿 | 1.730% |
| 2026-07-17 | 3.530 | 3.500 | 3.630 | 3.470 | -0.040 | -1.130% | 9.63万 | 0.34亿 | 1.250% |
| 2026-07-16 | 3.480 | 3.540 | 3.580 | 3.470 | 0.040 | 1.140% | 6.33万 | 0.22亿 | 0.820% |
| 2026-07-15 | 3.490 | 3.500 | 3.550 | 3.460 | -0.010 | -0.280% | 4.76万 | 0.17亿 | 0.620% |
| 2026-07-14 | 3.480 | 3.510 | 3.530 | 3.310 | 0.000 | 0.000% | 8.30万 | 0.28亿 | 1.080% |
| 2026-07-13 | 3.580 | 3.510 | 3.620 | 3.480 | -0.070 | -1.960% | 9.01万 | 0.32亿 | 1.170% |
| 2026-07-10 | 3.560 | 3.580 | 3.620 | 3.500 | 0.020 | 0.560% | 8.26万 | 0.29亿 | 1.070% |
| 2026-07-09 | 3.580 | 3.560 | 3.600 | 3.490 | -0.020 | -0.560% | 7.11万 | 0.25亿 | 0.920% |
| 2026-07-08 | 3.590 | 3.580 | 3.600 | 3.510 | 0.030 | 0.850% | 5.87万 | 0.21亿 | 0.760% |
| 2026-07-07 | 3.640 | 3.550 | 3.650 | 3.540 | -0.060 | -1.660% | 7.35万 | 0.26亿 | 0.950% |
| 2026-07-06 | 3.610 | 3.610 | 3.760 | 3.590 | -0.030 | -0.820% | 11.19万 | 0.41亿 | 1.450% |
| 2026-07-03 | 3.690 | 3.640 | 3.750 | 3.570 | -0.050 | -1.360% | 17.08万 | 0.62亿 | 2.210% |
| 2026-07-02 | 3.350 | 3.690 | 3.690 | 3.350 | 0.340 | 10.150% | 13.83万 | 0.50亿 | 1.790% |
| 2026-07-01 | 3.130 | 3.350 | 3.420 | 3.090 | 0.220 | 7.030% | 12.88万 | 0.42亿 | 1.670% |
| 2026-06-30 | 3.280 | 3.130 | 3.290 | 3.050 | -0.160 | -4.860% | 17.72万 | 0.56亿 | 2.300% |
| 2026-06-29 | 3.400 | 3.290 | 3.430 | 3.240 | 0.070 | 2.170% | 21.13万 | 0.71亿 | 2.740% |
| 2026-06-25 | 3.330 | 3.220 | 3.360 | 3.210 | -0.160 | -4.730% | 7.06万 | 0.23亿 | 0.920% |
| 2026-06-24 | 3.380 | 3.380 | 3.450 | 3.360 | -0.030 | -0.880% | 3.71万 | 0.13亿 | 0.480% |
| 2026-06-23 | 3.340 | 3.410 | 3.430 | 3.330 | 0.070 | 2.100% | 4.06万 | 0.14亿 | 0.530% |
| 2026-06-22 | 3.400 | 3.340 | 3.430 | 3.270 | -0.100 | -2.910% | 7.38万 | 0.24亿 | 0.960% |
| 2026-06-18 | 3.480 | 3.440 | 3.490 | 3.420 | -0.050 | -1.430% | 4.87万 | 0.17亿 | 0.630% |
| 2026-06-17 | 3.520 | 3.490 | 3.550 | 3.480 | -0.060 | -1.690% | 3.65万 | 0.13亿 | 0.470% |
| 2026-06-16 | 3.580 | 3.550 | 3.580 | 3.480 | -0.030 | -0.840% | 5.79万 | 0.20亿 | 0.750% |
| 2026-06-15 | 3.600 | 3.580 | 3.600 | 3.530 | -0.020 | -0.560% | 4.95万 | 0.18亿 | 0.640% |
| 2026-06-12 | 3.480 | 3.600 | 3.630 | 3.470 | 0.110 | 3.150% | 6.38万 | 0.23亿 | 0.830% |
| 2026-06-11 | 3.510 | 3.490 | 3.510 | 3.430 | -0.020 | -0.570% | 4.66万 | 0.16亿 | 0.600% |
| 2026-06-10 | 3.500 | 3.510 | 3.530 | 3.440 | -0.020 | -0.570% | 5.23万 | 0.18亿 | 0.680% |
| 2026-06-09 | 3.470 | 3.530 | 3.530 | 3.450 | 0.080 | 2.320% | 4.65万 | 0.16亿 | 0.600% |
| 2026-06-08 | 3.480 | 3.450 | 3.540 | 3.380 | -0.100 | -2.820% | 7.38万 | 0.26亿 | 0.960% |
| 2026-06-05 | 3.520 | 3.550 | 3.560 | 3.480 | 0.020 | 0.570% | 5.94万 | 0.21亿 | 0.770% |
| 2026-06-04 | 3.620 | 3.530 | 3.620 | 3.520 | -0.100 | -2.750% | 7.84万 | 0.28亿 | 1.020% |
| 2026-06-03 | 3.730 | 3.630 | 3.750 | 3.570 | -0.130 | -3.460% | 15.15万 | 0.55亿 | 1.960% |
| 2026-06-02 | 3.780 | 3.760 | 3.850 | 3.730 | 0.030 | 0.800% | 11.93万 | 0.45亿 | 1.550% |
| 2026-06-01 | 3.570 | 3.730 | 3.730 | 3.550 | 0.170 | 4.780% | 12.42万 | 0.46亿 | 1.610% |
| 2026-05-29 | 3.570 | 3.560 | 3.670 | 3.540 | 0.020 | 0.560% | 11.46万 | 0.41亿 | 1.490% |
| 2026-05-28 | 3.530 | 3.540 | 3.600 | 3.510 | 0.010 | 0.280% | 6.05万 | 0.22亿 | 0.790% |
| 2026-05-27 | 3.580 | 3.530 | 3.600 | 3.480 | -0.050 | -1.400% | 7.87万 | 0.28亿 | 1.020% |
| 2026-05-26 | 3.660 | 3.580 | 3.660 | 3.500 | -0.100 | -2.720% | 15.53万 | 0.55亿 | 2.010% |
| 2026-05-25 | 3.770 | 3.680 | 3.780 | 3.660 | -0.080 | -2.130% | 8.40万 | 0.31亿 | 1.090% |
| 2026-05-22 | 3.760 | 3.760 | 3.770 | 3.720 | -0.020 | -0.530% | 6.28万 | 0.24亿 | 0.810% |
| 2026-05-21 | 3.780 | 3.780 | 3.810 | 3.730 | -0.010 | -0.260% | 9.29万 | 0.35亿 | 1.210% |
| 2026-05-20 | 3.820 | 3.790 | 3.830 | 3.770 | -0.030 | -0.790% | 4.60万 | 0.17亿 | 0.600% |
| 2026-05-19 | 3.780 | 3.820 | 3.820 | 3.760 | 0.000 | 0.000% | 4.00万 | 0.15亿 | 0.520% |
| 2026-05-18 | 3.820 | 3.820 | 3.830 | 3.750 | -0.020 | -0.520% | 6.87万 | 0.26亿 | 0.890% |
| 2026-05-15 | 3.800 | 3.840 | 3.860 | 3.770 | 0.030 | 0.790% | 6.73万 | 0.26亿 | 0.870% |
| 2026-05-14 | 3.870 | 3.810 | 3.920 | 3.800 | -0.030 | -0.780% | 6.94万 | 0.27亿 | 0.900% |
| 2026-05-13 | 3.810 | 3.840 | 3.850 | 3.770 | 0.030 | 0.790% | 7.26万 | 0.28亿 | 0.940% |
| 2026-05-12 | 3.860 | 3.810 | 3.860 | 3.810 | -0.050 | -1.300% | 6.34万 | 0.24亿 | 0.820% |
| 2026-05-11 | 3.880 | 3.860 | 3.930 | 3.820 | -0.020 | -0.520% | 11.41万 | 0.44亿 | 1.480% |
| 2026-05-08 | 3.870 | 3.880 | 3.880 | 3.810 | 0.010 | 0.260% | 7.72万 | 0.30亿 | 1.000% |
| 2026-05-07 | 3.900 | 3.870 | 3.920 | 3.840 | -0.030 | -0.770% | 6.21万 | 0.24亿 | 0.810% |
| 2026-05-06 | 3.860 | 3.900 | 3.980 | 3.860 | 0.040 | 1.040% | 12.00万 | 0.47亿 | 1.560% |
| 2026-04-30 | 3.750 | 3.860 | 3.870 | 3.710 | 0.110 | 2.930% | 12.18万 | 0.46亿 | 1.580% |
| 2026-04-29 | 3.730 | 3.750 | 3.810 | 3.720 | -0.010 | -0.270% | 8.50万 | 0.32亿 | 1.100% |
| 2026-04-28 | 3.770 | 3.760 | 3.830 | 3.760 | -0.200 | -5.050% | 19.84万 | 0.75亿 | 2.570% |
| 2026-04-27 | 3.820 | 3.960 | 3.980 | 3.810 | 0.050 | 1.280% | 12.08万 | 0.47亿 | 1.570% |
| 2026-04-24 | 3.940 | 3.910 | 3.960 | 3.810 | -0.030 | -0.760% | 12.29万 | 0.48亿 | 1.590% |
| 2026-04-23 | 3.940 | 3.940 | 4.000 | 3.910 | 0.000 | 0.000% | 9.11万 | 0.36亿 | 1.180% |
| 2026-04-22 | 3.980 | 3.940 | 4.000 | 3.920 | -0.040 | -1.010% | 7.01万 | 0.28亿 | 0.910% |
| 2026-04-21 | 3.990 | 3.980 | 4.010 | 3.940 | -0.010 | -0.250% | 8.48万 | 0.34亿 | 1.100% |
| 2026-04-20 | 3.920 | 3.990 | 4.010 | 3.880 | 0.080 | 2.050% | 12.38万 | 0.49亿 | 1.610% |
| 2026-04-17 | 3.990 | 3.910 | 4.080 | 3.840 | -0.020 | -0.510% | 23.26万 | 0.92亿 | 3.020% |
| 2026-04-16 | 3.870 | 3.930 | 3.940 | 3.810 | 0.030 | 0.770% | 10.93万 | 0.43亿 | 1.420% |
| 2026-04-15 | 3.960 | 3.900 | 3.990 | 3.790 | 0.000 | 0.000% | 23.48万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.950 | 3.990 | 3.990 | 3.930 | 0.030 | 0.758% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.900 | 3.960 | 3.990 | 3.890 | 0.000 | 0.000% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.880 | 3.890 | 3.940 | 3.860 | 0.000 | 0.000% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.870 | 3.860 | 3.880 | 3.830 | 0.000 | 0.000% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.830 | 3.880 | 3.890 | 3.780 | 0.000 | 0.000% | 6.99万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.740 | 3.790 | 3.830 | 3.700 | 0.000 | 0.000% | 6.12万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.860 | 3.730 | 3.860 | 3.700 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.880 | 3.850 | 3.940 | 3.800 | 0.000 | 0.000% | 9.84万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.940 | 3.890 | 3.950 | 3.860 | 0.000 | 0.000% | 12.58万 | 0.00亿 | 0.000% |