健民集团（600976）历史行情

以下为健民集团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	26.980	26.990	27.180	26.900	-0.070	-0.259%	71.34万	0.19亿	0.465%
2026-10-13	27.150	27.060	27.310	26.810	-0.190	-0.700%	0.87万	0.24亿	0.570%
2026-10-12	27.530	27.250	27.560	27.120	-0.260	-0.950%	0.76万	0.21亿	0.490%
2026-10-09	26.920	27.510	27.640	26.760	0.530	1.960%	1.95万	0.53亿	1.270%
2026-10-08	26.860	26.980	27.230	26.860	0.120	0.450%	1.08万	0.29亿	0.710%
2026-10-07	26.560	26.860	26.900	26.550	0.300	1.130%	121.61万	0.33亿	0.793%
2026-10-06	26.560	26.860	26.900	26.550	0.300	1.130%	121.61万	0.33亿	0.793%
2026-10-05	26.560	26.860	26.900	26.550	0.300	1.130%	121.61万	0.33亿	0.793%
2026-10-02	26.560	26.860	26.900	26.550	0.300	1.130%	121.61万	0.33亿	0.793%
2026-10-01	26.560	26.860	26.900	26.550	0.300	1.130%	121.61万	0.33亿	0.793%
2026-09-30	26.560	26.860	26.900	26.550	0.300	1.130%	1.22万	0.33亿	0.790%
2026-09-29	26.880	26.560	27.000	26.510	-0.380	-1.410%	0.64万	0.17亿	0.420%
2026-09-28	26.800	26.940	27.040	26.580	0.140	0.520%	0.70万	0.19亿	0.450%
2026-09-27	27.000	26.800	27.170	26.700	-0.220	-0.814%	68.06万	0.18亿	0.444%
2026-09-24	27.000	26.800	27.170	26.700	-0.220	-0.810%	0.68万	0.18亿	0.440%
2026-09-23	27.370	27.020	27.390	26.970	-0.190	-0.700%	0.83万	0.23亿	0.540%
2026-09-22	27.480	27.210	27.620	27.150	-0.370	-1.340%	1.23万	0.34亿	0.800%
2026-09-21	26.400	27.580	27.770	26.400	1.140	4.310%	2.53万	0.69亿	1.650%
2026-09-18	26.280	26.440	26.590	26.230	0.220	0.840%	0.62万	0.16亿	0.400%
2026-09-17	26.200	26.220	26.430	26.050	-0.120	-0.460%	0.78万	0.21亿	0.510%
2026-09-16	26.510	26.340	26.510	26.200	-0.170	-0.640%	0.87万	0.23亿	0.570%
2026-09-15	27.020	26.510	27.020	26.500	-0.540	-2.000%	0.99万	0.26亿	0.650%
2026-09-14	27.000	27.050	27.440	26.950	-0.030	-0.110%	1.09万	0.30亿	0.710%
2026-09-11	26.750	27.080	27.230	26.510	0.220	0.820%	1.79万	0.48亿	1.170%
2026-09-10	27.520	26.860	27.620	26.800	-0.690	-2.500%	1.80万	0.49亿	1.180%
2026-09-09	28.070	27.550	28.080	27.490	-0.620	-2.200%	1.54万	0.43亿	1.000%
2026-09-08	27.800	28.170	28.220	27.620	0.280	1.000%	1.53万	0.43亿	1.000%
2026-09-07	27.930	27.890	28.080	27.830	-0.160	-0.570%	1.20万	0.34亿	0.790%
2026-09-04	28.050	28.050	28.210	27.840	-0.030	-0.110%	1.82万	0.51亿	1.180%
2026-09-03	28.480	28.080	28.670	27.700	-0.490	-1.720%	3.25万	0.91亿	2.120%
2026-09-02	27.760	28.570	29.330	27.340	0.710	2.550%	4.78万	1.36亿	3.120%
2026-09-01	27.520	27.860	27.880	27.390	0.330	1.200%	1.63万	0.45亿	1.060%
2026-08-31	27.710	27.530	27.710	27.230	-0.210	-0.760%	1.60万	0.44亿	1.040%
2026-08-28	27.640	27.740	27.970	27.440	0.020	0.070%	1.46万	0.40亿	0.950%
2026-08-27	27.690	27.720	27.810	27.370	0.020	0.070%	1.73万	0.48亿	1.130%
2026-08-26	27.650	27.700	28.300	27.520	0.060	0.220%	1.60万	0.44亿	1.040%
2026-08-25	27.500	27.640	27.780	27.220	0.060	0.220%	1.51万	0.42亿	0.990%
2026-08-24	27.800	27.580	27.870	27.310	0.040	0.150%	1.76万	0.49亿	1.150%
2026-08-21	28.530	27.540	28.530	27.060	-1.090	-3.810%	4.12万	1.13亿	2.690%
2026-08-20	28.390	28.630	28.980	28.290	0.270	0.950%	3.05万	0.87亿	1.990%
2026-08-19	28.540	28.360	29.040	28.240	-0.150	-0.530%	2.70万	0.77亿	1.760%
2026-08-18	28.540	28.510	29.190	28.350	-0.030	-0.110%	2.65万	0.76亿	1.730%
2026-08-17	29.040	28.540	29.100	28.330	-0.630	-2.160%	3.40万	0.97亿	2.220%
2026-08-14	29.640	29.170	30.130	28.910	-0.640	-2.150%	3.02万	0.89亿	1.970%
2026-08-13	29.570	29.810	30.440	29.200	0.080	0.270%	4.27万	1.28亿	2.780%
2026-08-12	29.600	29.730	30.070	29.330	0.050	0.170%	2.16万	0.64亿	1.410%
2026-08-11	29.520	29.680	30.000	29.370	0.120	0.410%	2.70万	0.80亿	1.760%
2026-08-10	30.120	29.560	30.180	29.400	-0.590	-1.960%	3.80万	1.13亿	2.480%
2026-08-07	29.990	30.150	30.440	29.440	0.160	0.530%	6.37万	1.91亿	4.150%
2026-08-06	28.090	29.990	30.080	27.880	1.930	6.880%	8.07万	2.35亿	5.270%
2026-08-05	28.580	28.060	28.580	27.870	-0.520	-1.820%	3.60万	1.01亿	2.350%
2026-08-04	28.630	28.580	29.400	28.460	-0.120	-0.420%	2.81万	0.81亿	1.830%
2026-08-03	28.280	28.700	28.770	28.090	0.500	1.770%	2.51万	0.71亿	1.640%
2026-07-31	27.960	28.200	28.290	27.760	-0.030	-0.110%	2.63万	0.74亿	1.720%
2026-07-30	27.820	28.230	28.300	27.550	0.410	1.470%	3.02万	0.84亿	1.970%
2026-07-29	27.400	27.820	28.160	27.400	0.420	1.530%	1.88万	0.52亿	1.220%
2026-07-28	27.630	27.400	27.980	27.270	-0.360	-1.300%	1.79万	0.49亿	1.170%
2026-07-27	27.330	27.760	27.850	26.840	0.330	1.200%	2.14万	0.59亿	1.400%
2026-07-24	28.400	27.430	28.880	27.420	-1.370	-4.760%	2.54万	0.71亿	1.660%
2026-07-23	28.920	28.800	29.200	28.270	-0.280	-0.960%	2.52万	0.72亿	1.650%
2026-07-22	28.560	29.080	29.970	28.480	0.520	1.820%	4.09万	1.20亿	2.670%
2026-07-21	29.200	28.560	29.200	28.200	-0.750	-2.560%	4.47万	1.28亿	2.920%
2026-07-20	29.430	29.310	29.820	28.710	-0.110	-0.370%	3.99万	1.17亿	2.600%
2026-07-17	30.360	29.420	30.900	29.200	-1.100	-3.600%	4.05万	1.21亿	2.640%
2026-07-16	29.190	30.520	30.800	28.940	0.800	2.690%	5.60万	1.68亿	3.650%
2026-07-15	27.700	29.720	30.070	27.470	2.070	7.490%	6.48万	1.89亿	4.230%
2026-07-14	27.530	27.650	28.250	27.120	-0.160	-0.580%	3.28万	0.91亿	2.140%
2026-07-13	27.610	27.810	28.500	27.500	0.200	0.720%	4.03万	1.13亿	2.630%
2026-07-10	27.150	27.610	27.790	26.620	0.410	1.510%	3.18万	0.87亿	2.070%
2026-07-09	28.170	27.200	28.330	26.900	-0.900	-3.200%	2.76万	0.75亿	1.800%
2026-07-08	28.170	28.100	28.780	27.520	0.000	0.000%	1.87万	0.53亿	1.220%
2026-07-07	28.500	28.100	28.760	27.810	-0.800	-2.770%	2.28万	0.64亿	1.490%
2026-07-06	29.000	28.900	29.500	28.680	-0.410	-1.400%	3.60万	1.05亿	2.350%
2026-07-03	28.490	29.310	29.810	28.140	1.110	3.940%	5.83万	1.70亿	3.810%
2026-07-02	26.090	28.200	28.810	26.000	2.010	7.670%	7.23万	2.02亿	4.720%
2026-07-01	24.940	26.190	26.250	24.680	1.280	5.140%	4.08万	1.04亿	2.660%
2026-06-30	26.300	24.910	26.300	24.680	-1.480	-5.610%	4.10万	1.03亿	2.680%
2026-06-29	25.890	26.390	27.330	24.860	0.500	1.930%	3.50万	0.91亿	2.280%
2026-06-26	26.820	25.890	27.470	25.890	-1.040	-3.860%	2.46万	0.65亿	1.600%
2026-06-25	28.400	26.930	28.400	26.780	-1.410	-4.980%	3.44万	0.94亿	2.250%
2026-06-24	28.780	28.340	28.780	28.000	-0.580	-2.010%	2.86万	0.81亿	1.860%
2026-06-23	27.080	28.920	29.250	26.690	1.690	6.210%	6.61万	1.88亿	4.310%
2026-06-22	28.010	27.230	28.010	25.830	-0.960	-3.410%	5.01万	1.34亿	3.270%
2026-06-18	27.030	28.190	28.580	26.920	1.250	4.640%	5.08万	1.41亿	3.310%
2026-06-17	26.670	26.940	27.080	26.110	0.260	0.970%	1.96万	0.52亿	1.280%
2026-06-16	26.480	26.680	26.820	25.930	0.180	0.680%	2.31万	0.61亿	1.510%
2026-06-15	26.370	26.500	26.850	26.250	0.050	0.190%	2.00万	0.53亿	1.310%
2026-06-12	26.390	26.450	26.610	25.910	0.180	0.690%	2.70万	0.71亿	1.760%
2026-06-11	26.890	26.270	27.020	25.990	-0.710	-2.630%	1.61万	0.42亿	1.050%
2026-06-10	26.700	26.980	27.030	26.580	0.230	0.860%	1.17万	0.31亿	0.760%
2026-06-09	27.190	26.750	27.230	26.700	-0.320	-1.180%	1.24万	0.33亿	0.810%
2026-06-08	27.980	27.070	28.100	26.950	-1.000	-3.560%	1.72万	0.47亿	1.130%
2026-06-05	28.000	28.070	28.390	27.650	0.450	1.630%	1.59万	0.45亿	1.040%
2026-06-04	28.000	27.620	28.080	27.480	-0.340	-1.220%	1.63万	0.45亿	1.060%
2026-06-03	28.660	27.960	28.660	27.860	-0.780	-2.710%	1.77万	0.50亿	1.150%
2026-06-02	29.510	28.740	29.700	28.530	-0.940	-3.170%	2.41万	0.70亿	1.570%
2026-06-01	30.420	29.680	30.420	29.500	-0.740	-2.430%	2.26万	0.67亿	1.480%
2026-05-29	30.360	30.420	30.980	30.340	-0.010	-0.030%	1.50万	0.46亿	0.980%
2026-05-28	30.720	30.430	30.940	30.350	-0.380	-1.230%	0.88万	0.27亿	0.570%
2026-05-27	31.300	30.810	31.330	30.310	-0.610	-1.940%	1.78万	0.55亿	1.160%
2026-05-26	31.280	31.420	31.800	31.070	0.150	0.480%	1.62万	0.51亿	1.060%
2026-05-25	31.010	31.270	31.670	31.010	0.120	0.390%	0.89万	0.28亿	0.580%
2026-05-22	31.290	31.150	31.320	30.900	-0.140	-0.450%	1.06万	0.33亿	0.690%
2026-05-21	30.660	31.290	31.770	30.660	0.630	2.050%	3.09万	0.97亿	2.010%
2026-05-20	30.510	30.660	30.700	30.340	-0.080	-0.260%	0.84万	0.26亿	0.550%
2026-05-19	30.350	30.740	30.770	30.200	0.390	1.290%	1.14万	0.35亿	0.750%
2026-05-18	30.600	30.350	30.730	30.180	-0.390	-1.270%	1.17万	0.36亿	0.770%
2026-05-15	31.350	30.740	31.580	30.630	-0.770	-2.440%	1.78万	0.55亿	1.160%
2026-05-14	31.670	31.510	31.760	31.260	-0.160	-0.510%	1.20万	0.38亿	0.780%
2026-05-13	31.620	31.670	31.740	31.260	0.050	0.160%	1.46万	0.46亿	0.950%
2026-05-12	32.380	31.620	32.460	31.530	-0.760	-2.350%	1.91万	0.60亿	1.240%
2026-05-11	32.560	32.380	32.560	31.990	-0.060	-0.180%	1.90万	0.61亿	1.240%
2026-05-08	32.650	32.440	32.720	32.150	0.200	0.620%	1.82万	0.59亿	1.190%
2026-05-07	31.700	32.240	32.680	31.500	0.580	1.830%	3.01万	0.97亿	1.960%
2026-05-06	31.690	31.660	31.840	31.200	-0.030	-0.090%	2.12万	0.67亿	1.380%
2026-04-30	32.200	31.690	32.200	31.610	-0.350	-1.090%	1.03万	0.33亿	0.670%
2026-04-29	31.790	32.040	32.160	31.520	0.320	1.010%	1.91万	0.61亿	1.250%
2026-04-28	32.030	31.720	32.280	31.400	-0.550	-1.700%	2.15万	0.68亿	1.400%
2026-04-27	32.280	32.270	32.300	31.900	0.170	0.530%	1.82万	0.60亿	1.190%
2026-04-24	31.940	32.100	32.250	31.860	0.090	0.280%	1.20万	0.39亿	0.780%
2026-04-23	31.950	32.010	32.080	31.560	0.040	0.130%	1.43万	0.47亿	0.930%
2026-04-22	31.660	31.970	32.200	31.550	0.050	0.160%	0.89万	0.29亿	0.580%
2026-04-21	32.160	31.920	32.630	31.830	-0.380	-1.180%	1.63万	0.54亿	1.060%
2026-04-20	31.780	32.300	32.300	31.250	-0.170	-0.520%	3.14万	1.03亿	2.050%
2026-04-17	32.740	32.470	32.740	32.150	-0.310	-0.950%	2.42万	0.80亿	1.580%
2026-04-16	32.900	32.780	33.160	32.410	-0.250	-0.760%	2.26万	0.76亿	1.480%
2026-04-15	32.810	33.030	33.100	32.600	0.000	0.000%	2.31万	0.00亿	0.000%
2026-04-14	33.030	32.710	33.090	32.380	-0.330	-0.999%	2.90万	0.00亿	0.000%
2026-04-13	33.770	33.040	33.770	32.800	0.000	0.000%	2.14万	0.00亿	0.000%
2026-04-10	33.090	33.450	33.850	32.810	0.000	0.000%	2.73万	0.00亿	0.000%
2026-04-09	33.720	32.930	34.270	32.790	0.000	0.000%	3.83万	0.00亿	0.000%
2026-04-08	33.940	33.740	34.100	33.440	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-07	34.080	33.500	34.280	32.930	0.000	0.000%	4.12万	0.00亿	0.000%
2026-04-03	33.890	34.290	34.360	33.540	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-02	33.100	34.210	34.370	33.060	0.000	0.000%	5.27万	0.00亿	0.000%
2026-04-01	32.800	33.400	33.600	32.630	0.000	0.000%	4.63万	0.00亿	0.000%