华人健康（301408）历史行情

以下为华人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
2026-10-02	14.650	14.930	15.150	14.640	0.260	1.772%	1,447.37万	2.17亿	6.322%
2026-10-01	14.650	14.930	15.150	14.640	0.260	1.772%	1,447.37万	2.17亿	6.322%
2026-09-30	14.650	14.930	15.150	14.640	0.260	1.772%	14.47万	0.00亿	0.000%
2026-09-29	14.570	14.670	14.950	14.420	0.100	0.686%	9.88万	0.00亿	0.000%
2026-09-28	14.850	14.570	14.930	14.500	-0.280	-1.886%	8.59万	0.00亿	0.000%
2026-09-27	15.050	14.850	15.320	14.790	-0.260	-1.721%	1,129.34万	1.69亿	4.933%
2026-09-24	15.050	14.850	15.320	14.790	-0.260	-1.721%	11.29万	0.00亿	0.000%
2026-09-23	15.660	15.110	15.720	15.060	-0.450	-2.892%	14.13万	0.00亿	0.000%
2026-09-22	15.710	15.560	15.980	15.430	-0.510	-3.174%	29.14万	0.00亿	0.000%
2026-09-21	14.670	16.070	17.280	14.660	1.320	8.949%	40.70万	0.00亿	0.000%
2026-09-18	14.330	14.750	15.020	14.190	0.560	3.946%	16.06万	0.00亿	0.000%
2026-09-17	14.050	14.190	14.240	14.000	0.120	0.853%	5.05万	0.00亿	0.000%
2026-09-16	13.770	14.070	14.160	13.690	0.300	2.179%	5.64万	0.00亿	0.000%
2026-09-15	13.970	13.770	14.050	13.760	-0.190	-1.361%	4.25万	0.00亿	0.000%
2026-09-14	13.740	13.960	14.040	13.610	0.260	1.898%	5.27万	0.00亿	0.000%
2026-09-11	14.040	13.700	14.050	13.580	-0.380	-2.699%	5.90万	0.00亿	0.000%
2026-09-10	14.300	14.080	14.340	14.010	-0.210	-1.470%	4.69万	0.00亿	0.000%
2026-09-09	14.580	14.290	14.610	14.250	-0.360	-2.457%	8.17万	0.00亿	0.000%
2026-09-08	14.540	14.650	14.730	14.380	0.150	1.034%	6.67万	0.00亿	0.000%
2026-09-07	14.400	14.500	14.610	14.370	0.100	0.694%	4.75万	0.00亿	0.000%
2026-09-04	14.480	14.400	14.720	14.290	-0.030	-0.208%	7.05万	0.00亿	0.000%
2026-09-03	14.670	14.430	14.740	14.300	-0.200	-1.367%	6.09万	0.00亿	0.000%
2026-09-02	14.890	14.630	14.900	14.520	-0.260	-1.746%	6.37万	0.00亿	0.000%
2026-09-01	14.560	14.890	15.030	14.560	0.220	1.500%	8.60万	0.00亿	0.000%
2026-08-31	14.630	14.670	14.730	14.370	-0.210	-1.411%	8.69万	0.00亿	0.000%
2026-08-28	15.200	14.880	15.350	14.870	-0.200	-1.326%	10.09万	0.00亿	0.000%
2026-08-27	15.010	15.080	15.250	14.880	-0.020	-0.132%	7.61万	0.00亿	0.000%
2026-08-26	15.280	15.100	15.600	14.960	-0.280	-1.821%	9.62万	0.00亿	0.000%
2026-08-25	14.850	15.380	15.490	14.500	0.490	3.291%	11.99万	0.00亿	0.000%
2026-08-24	15.400	14.890	15.550	14.800	-0.600	-3.873%	10.78万	0.00亿	0.000%
2026-08-21	15.980	15.490	16.000	15.400	-0.820	-5.028%	13.74万	0.00亿	0.000%
2026-08-20	16.320	16.310	16.840	16.000	0.410	2.579%	18.03万	0.00亿	0.000%
2026-08-19	16.480	15.900	16.800	15.820	-0.690	-4.159%	14.80万	0.00亿	0.000%
2026-08-18	16.720	16.590	17.060	16.430	-0.300	-1.776%	16.63万	0.00亿	0.000%
2026-08-17	16.900	16.890	17.180	16.280	-0.190	-1.112%	23.17万	0.00亿	0.000%
2026-08-14	16.660	17.080	17.150	16.280	0.240	1.425%	29.39万	0.00亿	0.000%
2026-08-13	16.370	16.840	17.250	16.050	0.330	1.999%	34.40万	0.00亿	0.000%
2026-08-12	16.180	16.510	17.100	16.000	0.210	1.288%	35.95万	0.00亿	0.000%
2026-08-11	15.560	16.300	17.300	15.550	0.440	2.774%	38.14万	0.00亿	0.000%
2026-08-10	15.600	15.860	16.150	15.490	0.320	2.059%	27.34万	0.00亿	0.000%
2026-08-07	14.980	15.540	15.810	14.810	0.410	2.710%	31.13万	0.00亿	0.000%
2026-08-06	14.980	15.130	15.960	14.600	0.340	2.299%	32.90万	0.00亿	0.000%
2026-08-05	14.600	14.790	14.880	14.530	0.120	0.818%	10.93万	0.00亿	0.000%
2026-08-04	14.490	14.670	14.730	14.400	0.310	2.159%	11.87万	0.00亿	0.000%
2026-08-03	14.070	14.360	14.390	14.030	0.220	1.556%	10.25万	0.00亿	0.000%
2026-07-31	13.280	14.140	14.280	13.270	0.780	5.838%	19.59万	0.00亿	0.000%
2026-07-30	13.570	13.360	14.050	13.310	-0.290	-2.125%	12.61万	0.00亿	0.000%
2026-07-29	13.710	13.650	13.900	13.470	-0.020	-0.146%	11.91万	0.00亿	0.000%
2026-07-28	13.770	13.670	14.140	13.620	-0.170	-1.228%	11.54万	0.00亿	0.000%
2026-07-27	13.030	13.840	13.890	12.940	0.760	5.810%	18.52万	0.00亿	0.000%
2026-07-24	13.610	13.080	13.840	13.080	-0.770	-5.560%	14.84万	0.00亿	0.000%
2026-07-23	13.760	13.850	14.070	13.560	-0.110	-0.788%	15.10万	0.00亿	0.000%
2026-07-22	13.880	13.960	14.560	13.760	-0.170	-1.203%	17.90万	0.00亿	0.000%
2026-07-21	14.640	14.130	14.650	13.200	-0.750	-5.040%	24.22万	0.00亿	0.000%
2026-07-20	14.530	14.880	15.530	14.250	0.330	2.268%	22.63万	0.00亿	0.000%
2026-07-17	16.120	14.550	16.180	14.430	-1.730	-10.627%	29.37万	0.00亿	0.000%
2026-07-16	15.810	16.280	16.770	15.510	0.110	0.680%	36.69万	0.00亿	0.000%
2026-07-15	15.400	16.170	16.480	15.190	0.580	3.720%	41.63万	0.00亿	0.000%
2026-07-14	14.150	15.590	16.020	13.850	1.440	10.177%	33.94万	0.00亿	0.000%
2026-07-13	14.600	14.150	14.780	14.110	-0.430	-2.949%	10.85万	0.00亿	0.000%
2026-07-10	14.000	14.580	14.960	13.770	0.430	3.039%	13.42万	0.00亿	0.000%
2026-07-09	14.040	14.150	14.510	13.690	-0.070	-0.492%	10.26万	0.00亿	0.000%
2026-07-08	14.450	14.220	14.780	14.150	-0.180	-1.250%	10.28万	0.00亿	0.000%
2026-07-07	15.090	14.400	15.240	14.400	-0.850	-5.574%	11.73万	0.00亿	0.000%
2026-07-06	15.160	15.250	15.670	15.040	0.030	0.197%	13.39万	0.00亿	0.000%
2026-07-03	15.400	15.220	15.510	14.810	0.070	0.462%	11.52万	0.00亿	0.000%
2026-07-02	15.030	15.150	15.880	15.020	-0.010	-0.066%	15.05万	0.00亿	0.000%
2026-07-01	14.380	15.160	15.190	14.210	0.780	5.424%	16.66万	0.00亿	0.000%
2026-06-30	14.800	14.380	14.800	14.170	-0.460	-3.100%	12.67万	0.00亿	0.000%
2026-06-29	13.970	14.840	15.130	13.760	0.670	4.728%	17.37万	0.00亿	0.000%
2026-06-26	14.810	14.170	15.040	14.140	-0.820	-5.470%	12.63万	0.00亿	0.000%
2026-06-25	15.650	14.990	15.650	14.640	-0.530	-3.415%	16.28万	0.00亿	0.000%
2026-06-24	15.770	15.520	16.290	15.370	-0.370	-2.329%	20.42万	0.00亿	0.000%
2026-06-23	15.310	15.890	16.450	15.140	0.560	3.653%	23.02万	0.00亿	0.000%
2026-06-22	15.140	15.330	15.350	14.440	-0.060	-0.390%	14.26万	0.00亿	0.000%
2026-06-18	15.190	15.390	15.620	15.060	0.070	0.457%	9.56万	0.00亿	0.000%
2026-06-17	15.550	15.320	15.600	15.240	-0.310	-1.983%	9.05万	0.00亿	0.000%
2026-06-16	15.710	15.630	15.710	15.150	-0.120	-0.762%	11.86万	0.00亿	0.000%
2026-06-15	15.650	15.750	15.970	15.540	0.000	0.000%	9.39万	0.00亿	0.000%
2026-06-12	15.390	15.750	15.850	15.270	0.410	2.673%	10.51万	0.00亿	0.000%
2026-06-11	15.500	15.340	15.640	15.070	-0.270	-1.730%	8.54万	0.00亿	0.000%
2026-06-10	15.520	15.610	15.720	15.280	-0.130	-0.826%	8.86万	0.00亿	0.000%
2026-06-09	15.620	15.740	15.820	15.280	0.110	0.704%	10.20万	0.00亿	0.000%
2026-06-08	15.500	15.630	16.180	15.410	-0.640	-3.934%	11.94万	0.00亿	0.000%
2026-06-05	16.980	16.270	17.080	16.120	-0.150	-0.914%	13.14万	0.00亿	0.000%
2026-06-04	16.970	16.420	17.070	16.250	-0.660	-3.864%	14.16万	0.00亿	0.000%
2026-06-03	17.280	17.080	17.380	16.680	-0.250	-1.443%	13.72万	0.00亿	0.000%
2026-06-02	18.000	17.330	18.200	17.310	-0.970	-5.301%	16.66万	0.00亿	0.000%
2026-06-01	17.580	18.300	18.500	17.180	0.580	3.273%	21.03万	0.00亿	0.000%
2026-05-29	16.680	17.720	18.180	16.660	0.900	5.351%	25.51万	0.00亿	0.000%
2026-05-28	16.890	16.820	17.500	16.400	0.040	0.238%	18.64万	0.00亿	0.000%
2026-05-27	16.600	16.780	16.880	16.370	0.100	0.600%	13.24万	0.00亿	0.000%
2026-05-26	16.950	16.680	17.030	16.400	-0.420	-2.456%	10.87万	0.00亿	0.000%
2026-05-25	17.830	17.100	17.850	16.810	-0.670	-3.770%	14.86万	0.00亿	0.000%
2026-05-22	17.770	17.770	18.130	17.540	0.050	0.282%	10.87万	0.00亿	0.000%
2026-05-21	18.420	17.720	18.690	17.630	-0.720	-3.905%	15.54万	0.00亿	0.000%
2026-05-20	18.190	18.440	18.450	17.810	0.030	0.163%	14.44万	0.00亿	0.000%
2026-05-19	18.510	18.410	18.980	18.040	-0.230	-1.234%	15.79万	0.00亿	0.000%
2026-05-18	18.230	18.640	18.650	18.100	0.250	1.359%	13.27万	0.00亿	0.000%
2026-05-15	19.420	18.390	19.550	18.170	-1.160	-5.934%	25.00万	0.00亿	0.000%
2026-05-14	20.050	19.550	20.820	19.500	-0.620	-3.074%	22.91万	0.00亿	0.000%
2026-05-13	19.920	20.170	20.210	19.610	0.320	1.612%	16.64万	0.00亿	0.000%
2026-05-12	20.780	19.850	20.930	19.680	-1.370	-6.456%	25.61万	0.00亿	0.000%
2026-05-11	20.340	21.220	21.240	20.100	0.800	3.918%	30.46万	0.00亿	0.000%
2026-05-08	21.720	20.420	22.280	20.410	-1.290	-5.942%	35.52万	0.00亿	0.000%
2026-05-07	22.170	21.710	22.170	21.550	-0.760	-3.382%	36.51万	0.00亿	0.000%
2026-05-06	21.150	22.470	22.950	20.870	1.200	5.642%	42.97万	0.00亿	0.000%
2026-04-30	20.610	21.270	21.490	20.360	0.380	1.819%	38.30万	0.00亿	0.000%
2026-04-29	20.000	20.890	21.040	19.400	0.510	2.502%	36.14万	0.00亿	0.000%
2026-04-28	19.740	20.380	21.000	19.710	0.510	2.567%	35.33万	0.00亿	0.000%
2026-04-27	19.680	19.870	20.630	19.500	0.170	0.863%	23.65万	0.00亿	0.000%
2026-04-24	20.250	19.700	20.290	19.430	-1.140	-5.470%	30.57万	0.00亿	0.000%
2026-04-23	19.820	20.840	21.390	19.610	0.840	4.200%	49.21万	0.00亿	0.000%
2026-04-22	20.220	20.000	20.310	19.460	-0.120	-0.596%	27.15万	0.00亿	0.000%
2026-04-21	20.770	20.120	21.520	19.740	-0.510	-2.472%	37.77万	0.00亿	0.000%
2026-04-20	19.900	20.630	21.100	19.780	0.520	2.586%	50.19万	0.00亿	0.000%
2026-04-17	20.390	20.110	20.490	19.980	-0.380	-1.855%	30.00万	0.00亿	0.000%
2026-04-16	21.130	20.490	21.480	19.950	-0.190	-0.919%	54.85万	0.00亿	0.000%
2026-04-15	17.530	20.680	20.680	17.530	3.460	20.093%	65.10万	0.00亿	0.000%
2026-04-14	17.390	17.220	17.480	16.940	-0.100	-0.577%	19.12万	0.00亿	0.000%
2026-04-13	17.650	17.320	17.650	17.040	-0.690	-3.831%	25.16万	0.00亿	0.000%
2026-04-10	18.880	18.010	19.190	17.900	-0.870	-4.608%	35.16万	0.00亿	0.000%
2026-04-09	19.500	18.880	21.310	18.880	-1.150	-5.741%	46.14万	0.00亿	0.000%
2026-04-08	19.810	20.030	20.150	19.200	-0.300	-1.476%	46.90万	0.00亿	0.000%
2026-04-07	18.800	20.330	20.390	18.100	0.000	0.000%	53.29万	0.00亿	0.000%
2026-04-03	17.920	19.300	19.760	17.910	0.000	0.000%	54.46万	0.00亿	0.000%
2026-04-02	17.340	18.710	19.140	17.210	0.000	0.000%	47.19万	0.00亿	0.000%
2026-04-01	17.080	17.310	17.440	16.790	0.000	0.000%	12.64万	0.00亿	0.000%