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
2026-04-02	17.44	18.81	1.40	8.04%	17.31	19.24	471911	86863	20.61%
2026-04-01	17.18	17.41	0.41	2.41%	16.89	17.54	126372	21876	5.52%
2026-03-31	17.18	17.00	-0.30	-1.73%	16.94	17.64	92885	16082	4.06%
2026-03-30	16.70	17.30	0.38	2.25%	16.66	17.44	107169	18443	4.68%
2026-03-27	16.42	16.92	0.31	1.87%	16.42	16.96	54211	9118	2.37%
2026-03-26	17.03	16.61	-0.43	-2.52%	16.53	17.24	65059	10962	2.84%
2026-03-25	16.99	17.04	0.27	1.61%	16.85	17.30	85986	14641	3.76%
2026-03-24	16.41	16.77	0.61	3.77%	16.30	16.80	75003	12405	3.28%
2026-03-23	16.82	16.16	-0.99	-5.77%	16.02	16.98	84777	13963	3.70%
2026-03-20	17.58	17.15	-0.35	-2.00%	17.10	17.77	49169	8552	2.15%
2026-03-19	17.82	17.50	-0.58	-3.21%	17.46	17.97	55785	9840	2.44%
2026-03-18	17.92	18.08	0.12	0.67%	17.80	18.15	59798	10754	2.61%
2026-03-17	18.35	17.96	-0.24	-1.32%	17.92	18.60	70480	12873	3.08%
2026-03-16	18.45	18.20	-0.25	-1.36%	18.06	18.56	64176	11710	2.80%
2026-03-13	18.60	18.45	-0.08	-0.43%	18.37	18.77	58135	10798	2.54%
2026-03-12	18.77	18.53	-0.35	-1.85%	18.50	19.05	73681	13775	3.22%
2026-03-11	18.98	18.88	-0.12	-0.63%	18.75	19.14	82464	15616	3.60%
2026-03-10	19.08	19.00	0.07	0.37%	18.87	19.33	87923	16773	3.84%
2026-03-09	18.71	18.93	-0.31	-1.61%	18.60	19.20	85240	16081	3.72%
2026-03-06	18.75	19.24	0.17	0.89%	18.75	19.47	142358	27284	6.22%
2026-03-05	18.37	19.07	1.01	5.59%	18.20	19.26	156634	29475	6.84%
2026-03-04	18.00	18.06	-0.12	-0.66%	17.88	18.28	67993	12293	2.97%
2026-03-03	18.77	18.18	-0.56	-2.99%	18.16	19.13	91684	17042	4.00%
2026-03-02	19.05	18.74	-0.64	-3.30%	18.58	19.22	90938	17116	3.97%
2026-02-27	19.10	19.38	0.15	0.78%	19.09	19.39	72494	13988	4.86%
2026-02-26	19.66	19.23	-0.33	-1.69%	19.12	19.66	124986	24093	8.38%
2026-02-25	20.00	19.56	-0.49	-2.44%	19.42	20.25	128176	25323	8.59%
2026-02-24	20.20	20.05	0.25	1.26%	19.95	20.29	88855	17864	5.96%
2026-02-13	20.22	19.80	-0.57	-2.80%	19.80	20.50	108641	21809	7.28%
2026-02-12	20.36	20.37	0.01	0.05%	20.08	20.66	115557	23548	7.75%
2026-02-11	20.42	20.36	-0.20	-0.97%	20.27	20.84	97924	20049	6.56%
2026-02-10	20.53	20.56	-0.16	-0.77%	20.15	20.80	96688	19781	6.48%
2026-02-09	20.43	20.72	0.52	2.57%	20.23	20.79	156644	32142	10.50%
2026-02-06	20.91	20.20	-0.63	-3.02%	20.16	21.51	167221	34445	11.21%
2026-02-05	21.31	20.83	-0.88	-4.05%	20.77	21.60	152478	32111	10.22%
2026-02-04	21.63	21.71	0.01	0.05%	21.45	22.39	174453	38150	11.69%
2026-02-03	21.12	21.70	0.58	2.75%	20.78	21.80	186196	39639	12.48%
2026-02-02	20.77	21.12	0.09	0.43%	20.62	22.10	177166	37871	11.88%
2026-01-30	22.00	21.03	-1.32	-5.91%	20.89	22.01	224314	47658	15.04%
2026-01-29	21.72	22.35	0.18	0.81%	21.10	23.23	267497	60162	17.93%
2026-01-28	22.80	22.17	-0.84	-3.65%	22.01	23.10	221659	49725	14.86%
2026-01-27	24.52	23.01	-2.07	-8.25%	22.20	24.52	315273	73201	21.13%
2026-01-26	23.23	25.08	1.10	4.59%	22.60	25.78	470951	113197	31.57%
2026-01-23	23.35	23.98	0.81	3.50%	23.20	24.78	414023	99125	27.75%
2026-01-22	21.75	23.17	1.36	6.24%	21.60	23.18	347121	78104	23.27%
2026-01-21	21.53	21.81	-0.27	-1.22%	21.40	22.65	263496	57972	17.66%
2026-01-20	21.94	22.08	0.30	1.38%	21.54	22.62	317554	69960	21.29%
2026-01-19	21.80	21.78	0.25	1.16%	21.35	22.37	306961	67214	20.58%
2026-01-16	23.62	21.53	-2.28	-9.58%	21.39	23.79	466761	102813	31.29%
2026-01-15	26.66	23.81	-5.95	-19.99%	23.81	26.91	491090	121565	32.92%
2026-01-14	25.16	29.76	4.96	20.00%	24.90	29.76	811415	220656	54.39%
2026-01-13	24.02	24.80	1.80	7.83%	23.00	27.60	605782	151596	40.61%
2026-01-12	23.00	23.00	0.83	3.74%	21.60	23.61	623164	140854	41.78%
2026-01-09	20.90	22.17	2.01	9.97%	20.90	22.96	627751	136546	42.08%
2026-01-08	19.75	20.16	0.66	3.38%	19.52	20.77	503417	101571	33.75%
2026-01-07	19.01	19.50	0.37	1.93%	18.82	19.97	374844	73211	25.13%
2026-01-06	19.32	19.13	-0.25	-1.29%	18.90	19.74	332315	64112	22.28%
2026-01-05	18.76	19.38	0.82	4.42%	18.66	19.57	389229	74595	26.09%
2025-12-31	18.54	18.56	0.02	0.11%	18.25	19.07	310438	57964	20.81%
2025-12-30	18.64	18.54	-0.28	-1.49%	18.28	18.86	213215	39498	14.29%
2025-12-29	19.34	18.82	-0.63	-3.24%	18.48	19.44	322310	60310	21.61%
2025-12-26	19.86	19.45	-0.30	-1.52%	19.22	20.19	407704	80087	27.33%
2025-12-25	19.81	19.75	-0.30	-1.50%	19.40	20.07	348154	68854	23.34%
2025-12-24	19.98	20.05	-0.96	-4.57%	19.71	20.94	477350	96257	32.00%
2025-12-23	20.78	21.01	0.07	0.33%	19.81	21.91	649926	135538	43.57%