华人健康 (301408) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-22	13.09	13.09	0.00	0.00%	13.00	13.22	43588	5719	2.92%
2025-10-21	12.91	13.09	0.16	1.24%	12.88	13.10	41588	5412	2.79%
2025-10-20	12.77	12.93	0.24	1.89%	12.76	12.94	31733	4087	2.13%
2025-10-17	12.88	12.69	-0.22	-1.70%	12.67	13.02	43652	5607	2.93%
2025-10-16	12.86	12.91	-0.03	-0.23%	12.80	13.05	48685	6295	3.26%
2025-10-15	12.62	12.94	0.34	2.70%	12.61	12.98	57570	7406	3.86%
2025-10-14	12.61	12.60	-0.01	-0.08%	12.55	12.79	37489	4748	2.51%
2025-10-13	12.40	12.61	-0.22	-1.71%	12.17	12.63	51697	6453	3.47%
2025-10-10	12.66	12.83	0.13	1.02%	12.65	12.84	44915	5737	3.01%
2025-10-09	12.70	12.70	0.04	0.32%	12.51	12.83	34945	4416	2.34%
2025-09-30	12.79	12.66	-0.11	-0.86%	12.60	12.84	31663	4027	2.12%
2025-09-29	12.74	12.77	0.07	0.55%	12.53	12.82	31596	4012	2.12%
2025-09-26	12.78	12.70	-0.13	-1.01%	12.68	12.88	33291	4249	2.23%
2025-09-25	12.83	12.83	-0.05	-0.39%	12.75	13.06	44679	5773	3.00%
2025-09-24	12.70	12.88	0.14	1.10%	12.64	12.91	33169	4260	2.22%
2025-09-23	12.97	12.74	-0.22	-1.70%	12.46	13.01	59437	7521	3.98%
2025-09-22	13.07	12.96	-0.07	-0.54%	12.90	13.17	33364	4335	2.24%
2025-09-19	13.31	13.03	-0.19	-1.44%	12.98	13.31	55054	7201	3.69%
2025-09-18	13.55	13.22	-0.31	-2.29%	13.18	13.69	102836	13773	6.89%
2025-09-17	13.69	13.53	-0.19	-1.38%	13.52	13.77	61119	8311	4.10%
2025-09-16	13.70	13.72	0.06	0.44%	13.56	13.72	46958	6408	3.15%
2025-09-15	13.70	13.66	-0.05	-0.36%	13.61	13.77	40896	5589	2.74%
2025-09-12	13.79	13.71	-0.08	-0.58%	13.64	13.86	52011	7146	3.49%
2025-09-11	13.70	13.79	0.13	0.95%	13.46	13.79	55048	7504	3.69%
2025-09-10	13.83	13.66	-0.13	-0.94%	13.65	13.93	41082	5641	2.75%
2025-09-09	13.99	13.79	-0.21	-1.50%	13.70	13.99	44037	6078	2.95%
2025-09-08	13.77	14.00	0.23	1.67%	13.71	14.01	54944	7648	3.68%
2025-09-05	13.71	13.77	0.10	0.73%	13.46	13.77	58377	7964	3.91%
2025-09-04	13.60	13.67	0.11	0.81%	13.46	13.77	52851	7220	3.54%
2025-09-03	13.88	13.56	-0.28	-2.02%	13.44	13.96	55046	7538	3.69%
2025-09-02	14.06	13.84	-0.15	-1.07%	13.53	14.12	70774	9769	4.74%
2025-09-01	13.99	13.99	0.19	1.38%	13.84	14.08	69168	9653	4.64%
2025-08-29	13.93	13.80	-0.20	-1.43%	13.78	14.03	74468	10356	4.99%
2025-08-28	14.33	14.00	-0.38	-2.64%	13.50	14.48	156356	21888	10.48%
2025-08-27	15.06	14.38	-0.53	-3.55%	14.38	15.32	165320	24813	11.08%
2025-08-26	14.87	14.91	0.02	0.13%	14.76	14.97	75150	11193	5.04%
2025-08-25	15.08	14.89	-0.06	-0.40%	14.80	15.10	99587	14854	6.68%
2025-08-22	14.93	14.95	0.02	0.13%	14.70	15.00	97721	14501	6.55%
2025-08-21	15.26	14.93	-0.34	-2.23%	14.88	15.29	119018	17917	7.98%
2025-08-20	15.16	15.27	-0.14	-0.91%	14.97	15.29	145936	22074	9.78%
2025-08-19	14.82	15.41	0.59	3.98%	14.70	15.44	241030	36664	16.16%
2025-08-18	14.78	14.82	0.05	0.34%	14.70	14.95	125849	18663	8.44%
2025-08-15	14.70	14.77	0.26	1.79%	14.47	14.80	107520	15752	7.21%
2025-08-14	15.06	14.51	-0.60	-3.97%	14.51	15.11	157266	23199	10.54%
2025-08-13	15.31	15.11	-0.27	-1.76%	14.90	15.44	179591	27063	12.04%
2025-08-12	15.33	15.38	0.11	0.72%	15.17	15.64	190901	29396	12.80%
2025-08-11	14.95	15.27	0.47	3.18%	14.85	15.77	191531	29173	12.84%
2025-08-08	14.84	14.80	-0.58	-3.77%	14.70	15.24	235396	35039	15.78%
2025-08-07	14.53	15.38	0.85	5.85%	14.53	16.53	351622	54815	23.57%
2025-08-06	14.72	14.53	-0.37	-2.48%	14.42	15.27	146381	21344	9.81%
2025-08-05	14.74	14.90	0.02	0.13%	14.58	14.95	109099	16118	7.31%
2025-08-04	14.80	14.88	-0.14	-0.93%	14.26	14.89	141508	20647	9.49%
2025-08-01	15.00	15.02	0.14	0.94%	14.82	15.24	185268	27825	12.42%
2025-07-31	15.20	14.88	-0.13	-0.87%	14.72	15.40	209377	31273	14.04%
2025-07-30	14.21	15.01	0.78	5.48%	14.13	15.83	334074	49864	22.40%
2025-07-29	14.39	14.23	-0.22	-1.52%	14.07	14.58	123784	17608	8.30%
2025-07-28	14.63	14.45	-0.24	-1.63%	14.38	14.93	141690	20563	9.50%
2025-07-25	14.48	14.69	0.13	0.89%	14.41	15.32	229069	34052	15.36%
2025-07-24	14.60	14.56	-0.24	-1.62%	14.33	14.91	199769	29009	13.39%
2025-07-23	14.26	14.80	0.40	2.78%	13.91	15.15	293042	42680	19.64%
2025-07-22	14.57	14.40	-0.32	-2.17%	14.27	14.59	161373	23210	10.82%
2025-07-21	14.15	14.72	0.50	3.52%	14.05	14.95	265952	38847	17.83%
2025-07-18	14.23	14.22	-0.01	-0.07%	14.00	14.30	88063	12444	5.90%
2025-07-17	13.95	14.23	0.26	1.86%	13.91	14.30	98226	13909	6.58%
2025-07-16	13.91	13.97	0.03	0.22%	13.89	14.09	63083	8813	4.23%
2025-07-15	14.44	13.94	-0.28	-1.97%	13.75	14.44	111289	15510	7.46%