健康元（600380）历史行情

以下为健康元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
2026-10-06	9.930	10.160	10.230	9.860	0.260	2.626%	3,162.69万	3.21亿	1.729%
2026-10-05	9.930	10.160	10.230	9.860	0.260	2.626%	3,162.69万	3.21亿	1.729%
2026-10-02	9.930	10.160	10.230	9.860	0.260	2.626%	3,162.69万	3.21亿	1.729%
2026-10-01	9.930	10.160	10.230	9.860	0.260	2.626%	3,162.69万	3.21亿	1.729%
2026-09-30	9.930	10.160	10.230	9.860	0.260	2.626%	31.63万	0.00亿	0.000%
2026-09-29	9.750	9.900	10.080	9.610	0.110	1.124%	35.71万	0.00亿	0.000%
2026-09-28	9.260	9.790	9.810	9.260	0.540	5.838%	47.94万	0.00亿	0.000%
2026-09-27	9.370	9.250	9.450	9.230	-0.160	-1.700%	1,225.77万	1.14亿	0.670%
2026-09-24	9.370	9.250	9.450	9.230	-0.160	-1.700%	12.26万	0.00亿	0.000%
2026-09-23	9.360	9.410	9.470	9.320	0.030	0.320%	13.59万	0.00亿	0.000%
2026-09-22	9.400	9.380	9.480	9.350	-0.020	-0.213%	12.94万	0.00亿	0.000%
2026-09-21	9.230	9.400	9.420	9.190	0.210	2.285%	16.87万	0.00亿	0.000%
2026-09-18	9.200	9.190	9.280	9.180	0.030	0.328%	10.94万	0.00亿	0.000%
2026-09-17	9.140	9.160	9.210	9.110	-0.020	-0.218%	8.23万	0.00亿	0.000%
2026-09-16	9.240	9.180	9.250	9.130	-0.050	-0.542%	11.05万	0.00亿	0.000%
2026-09-15	9.320	9.230	9.360	9.220	-0.100	-1.072%	9.01万	0.00亿	0.000%
2026-09-14	9.220	9.330	9.350	9.180	0.090	0.974%	11.79万	0.00亿	0.000%
2026-09-11	9.350	9.240	9.350	9.130	-0.110	-1.176%	15.30万	0.00亿	0.000%
2026-09-10	9.440	9.350	9.440	9.320	-0.090	-0.953%	12.02万	0.00亿	0.000%
2026-09-09	9.510	9.440	9.540	9.440	-0.130	-1.358%	12.09万	0.00亿	0.000%
2026-09-08	9.500	9.570	9.740	9.470	0.030	0.314%	19.27万	0.00亿	0.000%
2026-09-07	9.380	9.540	9.570	9.320	0.380	4.148%	32.09万	0.00亿	0.000%
2026-09-04	9.150	9.160	9.230	9.100	0.040	0.439%	12.07万	0.00亿	0.000%
2026-09-03	9.120	9.120	9.200	9.110	0.000	0.000%	10.78万	0.00亿	0.000%
2026-09-02	9.200	9.120	9.230	9.100	-0.110	-1.192%	13.62万	0.00亿	0.000%
2026-09-01	9.220	9.230	9.260	9.190	0.020	0.217%	13.19万	0.00亿	0.000%
2026-08-31	9.350	9.210	9.350	9.190	-0.160	-1.708%	15.54万	0.00亿	0.000%
2026-08-28	9.290	9.370	9.370	9.260	0.090	0.970%	12.32万	0.00亿	0.000%
2026-08-27	9.290	9.280	9.310	9.160	-0.010	-0.108%	16.64万	0.00亿	0.000%
2026-08-26	9.230	9.290	9.400	9.230	0.050	0.541%	20.09万	0.00亿	0.000%
2026-08-25	9.280	9.240	9.380	9.160	-0.110	-1.176%	22.79万	0.00亿	0.000%
2026-08-24	9.520	9.350	9.540	9.280	-0.530	-5.364%	32.32万	0.00亿	0.000%
2026-08-21	10.300	9.880	10.350	9.840	-0.490	-4.725%	33.20万	0.00亿	0.000%
2026-08-20	10.150	10.370	10.500	10.150	0.330	3.287%	30.25万	0.00亿	0.000%
2026-08-19	10.190	10.040	10.230	9.990	-0.120	-1.181%	14.70万	0.00亿	0.000%
2026-08-18	10.100	10.160	10.330	10.100	0.020	0.197%	15.50万	0.00亿	0.000%
2026-08-17	10.170	10.140	10.240	9.910	-0.050	-0.491%	17.37万	0.00亿	0.000%
2026-08-14	10.320	10.190	10.460	10.150	-0.160	-1.546%	15.63万	0.00亿	0.000%
2026-08-13	10.320	10.350	10.500	10.160	0.030	0.291%	21.00万	0.00亿	0.000%
2026-08-12	10.370	10.320	10.520	10.230	-0.070	-0.674%	15.78万	0.00亿	0.000%
2026-08-11	10.230	10.390	10.550	10.230	0.110	1.070%	25.05万	0.00亿	0.000%
2026-08-10	10.270	10.280	10.440	10.250	0.020	0.195%	19.46万	0.00亿	0.000%
2026-08-07	10.030	10.260	10.280	9.950	0.250	2.498%	20.98万	0.00亿	0.000%
2026-08-06	10.130	10.010	10.150	9.960	-0.100	-0.989%	11.56万	0.00亿	0.000%
2026-08-05	10.190	10.110	10.200	10.020	-0.080	-0.785%	13.66万	0.00亿	0.000%
2026-08-04	10.280	10.190	10.370	10.180	-0.070	-0.682%	15.55万	0.00亿	0.000%
2026-08-03	10.270	10.260	10.340	10.200	0.010	0.098%	14.29万	0.00亿	0.000%
2026-07-31	10.180	10.250	10.290	10.120	0.010	0.098%	15.94万	0.00亿	0.000%
2026-07-30	10.200	10.240	10.350	10.070	0.040	0.392%	15.23万	0.00亿	0.000%
2026-07-29	10.120	10.200	10.300	10.120	0.080	0.791%	15.19万	0.00亿	0.000%
2026-07-28	10.180	10.120	10.230	9.950	-0.050	-0.492%	18.74万	0.00亿	0.000%
2026-07-27	10.030	10.170	10.230	10.020	0.120	1.194%	11.97万	0.00亿	0.000%
2026-07-24	10.260	10.050	10.390	10.050	-0.260	-2.522%	12.37万	0.00亿	0.000%
2026-07-23	10.450	10.310	10.480	10.160	-0.170	-1.622%	16.78万	0.00亿	0.000%
2026-07-22	10.300	10.480	10.500	10.250	0.120	1.158%	19.42万	0.00亿	0.000%
2026-07-21	10.460	10.360	10.600	10.300	-0.120	-1.145%	19.56万	0.00亿	0.000%
2026-07-20	10.260	10.480	10.500	10.240	0.220	2.144%	21.50万	0.00亿	0.000%
2026-07-17	10.600	10.260	10.680	10.250	-0.380	-3.571%	24.04万	0.00亿	0.000%
2026-07-16	10.520	10.640	10.700	10.380	0.120	1.141%	28.18万	0.00亿	0.000%
2026-07-15	10.220	10.520	10.620	10.180	0.260	2.534%	28.52万	0.00亿	0.000%
2026-07-14	10.130	10.260	10.300	9.980	0.160	1.584%	21.94万	0.00亿	0.000%
2026-07-13	10.030	10.100	10.180	9.960	0.070	0.698%	16.02万	0.00亿	0.000%
2026-07-10	9.860	10.030	10.210	9.730	0.150	1.518%	19.36万	0.00亿	0.000%
2026-07-09	9.860	9.880	10.070	9.720	-0.020	-0.202%	13.47万	0.00亿	0.000%
2026-07-08	9.930	9.900	10.130	9.810	-0.030	-0.302%	12.78万	0.00亿	0.000%
2026-07-07	10.220	9.930	10.220	9.920	-0.320	-3.122%	13.61万	0.00亿	0.000%
2026-07-06	10.000	10.250	10.260	9.940	0.210	2.092%	22.62万	0.00亿	0.000%
2026-07-03	9.930	10.040	10.060	9.890	0.170	1.722%	18.85万	0.00亿	0.000%
2026-07-02	9.660	9.870	9.950	9.620	0.190	1.963%	18.55万	0.00亿	0.000%
2026-07-01	9.420	9.680	9.700	9.230	0.260	2.760%	17.65万	0.00亿	0.000%
2026-06-30	9.680	9.420	9.690	9.380	-0.330	-3.385%	14.23万	0.00亿	0.000%
2026-06-29	9.250	9.750	9.770	9.080	0.460	4.952%	20.55万	0.00亿	0.000%
2026-06-26	9.690	9.290	9.720	9.280	-0.340	-3.531%	14.41万	0.00亿	0.000%
2026-06-25	9.630	9.630	9.750	9.410	-0.110	-1.129%	15.89万	0.00亿	0.000%
2026-06-24	9.700	9.740	9.950	9.680	0.090	0.933%	16.86万	0.00亿	0.000%
2026-06-23	9.530	9.650	9.830	9.500	0.090	0.941%	15.73万	0.00亿	0.000%
2026-06-22	9.520	9.560	9.580	9.220	-0.030	-0.313%	15.61万	0.00亿	0.000%
2026-06-18	9.490	9.590	9.690	9.390	0.030	0.314%	13.27万	0.00亿	0.000%
2026-06-17	9.650	9.560	9.710	9.520	-0.130	-1.342%	10.38万	0.00亿	0.000%
2026-06-16	9.930	9.690	9.930	9.650	-0.200	-2.022%	9.65万	0.00亿	0.000%
2026-06-15	9.810	9.890	9.900	9.770	0.070	0.713%	12.39万	0.00亿	0.000%
2026-06-12	9.600	9.820	9.820	9.540	0.220	2.292%	13.87万	0.00亿	0.000%
2026-06-11	9.600	9.600	9.660	9.480	-0.020	-0.208%	10.44万	0.00亿	0.000%
2026-06-10	9.440	9.620	9.660	9.430	0.120	1.263%	11.69万	0.00亿	0.000%
2026-06-09	9.450	9.500	9.580	9.360	0.070	0.742%	11.02万	0.00亿	0.000%
2026-06-08	9.580	9.430	9.690	9.340	-0.260	-2.683%	13.84万	0.00亿	0.000%
2026-06-05	9.630	9.690	9.730	9.610	0.110	1.148%	10.00万	0.00亿	0.000%
2026-06-04	9.760	9.580	9.800	9.520	-0.180	-1.844%	11.11万	0.00亿	0.000%
2026-06-03	9.890	9.760	9.900	9.730	-0.140	-1.414%	10.98万	0.00亿	0.000%
2026-06-02	10.020	9.900	10.070	9.880	-0.120	-1.198%	10.21万	0.00亿	0.000%
2026-06-01	9.990	10.020	10.060	9.880	0.040	0.401%	12.71万	0.00亿	0.000%
2026-05-29	9.750	9.980	10.070	9.670	0.300	3.099%	17.86万	0.00亿	0.000%
2026-05-28	9.830	9.680	9.850	9.650	-0.170	-1.726%	11.22万	0.00亿	0.000%
2026-05-27	9.910	9.850	9.940	9.730	-0.060	-0.605%	11.32万	0.00亿	0.000%
2026-05-26	9.830	9.910	9.930	9.770	0.080	0.814%	9.01万	0.00亿	0.000%
2026-05-25	9.890	9.830	9.930	9.750	-0.070	-0.707%	11.87万	0.00亿	0.000%
2026-05-22	10.020	9.900	10.060	9.860	-0.050	-0.503%	10.81万	0.00亿	0.000%
2026-05-21	10.080	9.950	10.210	9.950	-0.120	-1.192%	12.44万	0.00亿	0.000%
2026-05-20	10.150	10.070	10.160	9.990	-0.060	-0.592%	8.06万	0.00亿	0.000%
2026-05-19	10.030	10.130	10.210	9.980	0.100	0.997%	11.36万	0.00亿	0.000%
2026-05-18	10.260	10.030	10.260	9.930	-0.240	-2.337%	18.75万	0.00亿	0.000%
2026-05-15	10.440	10.270	10.500	10.220	-0.180	-1.722%	17.30万	0.00亿	0.000%
2026-05-14	10.660	10.450	10.680	10.440	-0.200	-1.878%	14.74万	0.00亿	0.000%
2026-05-13	10.760	10.650	10.800	10.610	-0.110	-1.022%	17.25万	0.00亿	0.000%
2026-05-12	10.900	10.760	10.910	10.690	-0.140	-1.284%	17.28万	0.00亿	0.000%
2026-05-11	10.580	10.900	10.930	10.490	0.360	3.416%	27.41万	0.00亿	0.000%
2026-05-08	10.550	10.540	10.610	10.520	0.000	0.000%	9.60万	0.00亿	0.000%
2026-05-07	10.660	10.540	10.700	10.530	-0.080	-0.753%	13.43万	0.00亿	0.000%
2026-05-06	10.710	10.620	10.790	10.600	-0.090	-0.840%	17.32万	0.00亿	0.000%
2026-04-30	10.870	10.710	10.910	10.700	-0.170	-1.563%	13.26万	0.00亿	0.000%
2026-04-29	10.670	10.880	10.980	10.650	0.220	2.064%	18.80万	0.00亿	0.000%
2026-04-28	10.640	10.660	10.840	10.600	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-27	10.690	10.660	10.750	10.590	0.050	0.471%	12.30万	0.00亿	0.000%
2026-04-24	10.590	10.610	10.680	10.460	-0.070	-0.655%	12.44万	0.00亿	0.000%
2026-04-23	10.690	10.680	10.750	10.590	-0.040	-0.373%	9.94万	0.00亿	0.000%
2026-04-22	10.690	10.720	10.760	10.680	-0.010	-0.093%	6.52万	0.00亿	0.000%
2026-04-21	10.760	10.730	10.860	10.700	-0.010	-0.093%	9.16万	0.00亿	0.000%
2026-04-20	10.840	10.740	10.860	10.740	-0.130	-1.196%	13.60万	0.00亿	0.000%
2026-04-17	11.000	10.870	11.020	10.830	-0.150	-1.361%	11.11万	0.00亿	0.000%
2026-04-16	11.130	11.020	11.150	10.990	-0.110	-0.988%	12.47万	0.00亿	0.000%
2026-04-15	10.900	11.130	11.180	10.850	0.330	3.056%	23.71万	0.00亿	0.000%
2026-04-14	10.750	10.800	10.810	10.610	0.100	0.935%	12.50万	0.00亿	0.000%
2026-04-13	10.940	10.700	10.960	10.700	-0.230	-2.104%	12.88万	0.00亿	0.000%
2026-04-10	10.900	10.930	11.120	10.880	0.040	0.367%	12.06万	0.00亿	0.000%
2026-04-09	11.020	10.890	11.240	10.890	-0.160	-1.448%	14.08万	0.00亿	0.000%
2026-04-08	11.110	11.050	11.180	10.970	0.000	0.000%	18.51万	0.00亿	0.000%
2026-04-07	11.070	10.970	11.140	10.870	0.000	0.000%	12.19万	0.00亿	0.000%
2026-04-03	11.180	11.060	11.230	11.030	0.000	0.000%	13.98万	0.00亿	0.000%
2026-04-02	11.210	11.240	11.370	11.180	0.000	0.000%	18.36万	0.00亿	0.000%
2026-04-01	10.980	11.270	11.280	10.750	0.000	0.000%	26.12万	0.00亿	0.000%