华人健康(301408)股票行情 华人健康股票行情 301408股票行情_爱股网
华人健康(301408)股票行情
华人健康(301408)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 13.45 | 13.40 | -0.07 | -0.52% | 13.30 | 13.46 | 51998 | 6962.00 | 3.49% | 1.00 |
| 2025-10-27 | 13.36 | 13.47 | 0.30 | 2.28% | 13.17 | 13.48 | 68074 | 9092.31 | 4.56% | 0.00 |
| 2025-10-24 | 13.10 | 13.17 | 0.06 | 0.46% | 13.02 | 13.20 | 44545 | 5844.21 | 2.99% | 1.00 |
| 2025-10-23 | 13.05 | 13.11 | 0.02 | 0.15% | 12.93 | 13.12 | 32239 | 4198.77 | 2.16% | 1.00 |
| 2025-10-22 | 13.09 | 13.09 | 0.00 | 0.00% | 13.00 | 13.22 | 43588 | 5719.73 | 2.92% | 1.00 |
| 2025-10-21 | 12.91 | 13.09 | 0.16 | 1.24% | 12.88 | 13.10 | 41588 | 5412.97 | 2.79% | 5.00 |
| 2025-10-20 | 12.77 | 12.93 | 0.24 | 1.89% | 12.76 | 12.94 | 31733 | 4087.48 | 2.13% | 10.00 |
| 2025-10-17 | 12.88 | 12.69 | -0.22 | -1.70% | 12.67 | 13.02 | 43652 | 5607.96 | 2.93% | 0.00 |
| 2025-10-16 | 12.86 | 12.91 | -0.03 | -0.23% | 12.80 | 13.05 | 48685 | 6295.91 | 3.26% | 0.00 |
| 2025-10-15 | 12.62 | 12.94 | 0.34 | 2.70% | 12.61 | 12.98 | 57570 | 7406.61 | 3.86% | 18.00 |
| 2025-10-14 | 12.61 | 12.60 | -0.01 | -0.08% | 12.55 | 12.79 | 37489 | 4748.67 | 2.51% | 0.00 |
| 2025-10-13 | 12.40 | 12.61 | -0.22 | -1.71% | 12.17 | 12.63 | 51697 | 6453.69 | 3.47% | 0.00 |
| 2025-10-10 | 12.66 | 12.83 | 0.13 | 1.02% | 12.65 | 12.84 | 44915 | 5737.07 | 3.01% | 0.00 |
| 2025-10-09 | 12.70 | 12.70 | 0.04 | 0.32% | 12.51 | 12.83 | 34945 | 4416.73 | 2.34% | 0.00 |
| 2025-09-30 | 12.79 | 12.66 | -0.11 | -0.86% | 12.60 | 12.84 | 31663 | 4027.14 | 2.12% | 1.00 |
| 2025-09-29 | 12.74 | 12.77 | 0.07 | 0.55% | 12.53 | 12.82 | 31596 | 4012.72 | 2.12% | 9.00 |
| 2025-09-26 | 12.78 | 12.70 | -0.13 | -1.01% | 12.68 | 12.88 | 33291 | 4249.06 | 2.23% | 0.00 |
| 2025-09-25 | 12.83 | 12.83 | -0.05 | -0.39% | 12.75 | 13.06 | 44679 | 5773.75 | 3.00% | 0.00 |
| 2025-09-24 | 12.70 | 12.88 | 0.14 | 1.10% | 12.64 | 12.91 | 33169 | 4260.01 | 2.22% | 0.00 |
| 2025-09-23 | 12.97 | 12.74 | -0.22 | -1.70% | 12.46 | 13.01 | 59437 | 7521.90 | 3.98% | 0.00 |
| 2025-09-22 | 13.07 | 12.96 | -0.07 | -0.54% | 12.90 | 13.17 | 33364 | 4335.82 | 2.24% | 0.00 |
| 2025-09-19 | 13.31 | 13.03 | -0.19 | -1.44% | 12.98 | 13.31 | 55054 | 7201.99 | 3.69% | 0.00 |
| 2025-09-18 | 13.55 | 13.22 | -0.31 | -2.29% | 13.18 | 13.69 | 102836 | 13773.68 | 6.89% | 20.00 |
| 2025-09-17 | 13.69 | 13.53 | -0.19 | -1.38% | 13.52 | 13.77 | 61119 | 8311.34 | 4.10% | 0.00 |
| 2025-09-16 | 13.70 | 13.72 | 0.06 | 0.44% | 13.56 | 13.72 | 46958 | 6408.00 | 3.15% | 0.00 |
| 2025-09-15 | 13.70 | 13.66 | -0.05 | -0.36% | 13.61 | 13.77 | 40896 | 5589.27 | 2.74% | 0.00 |
| 2025-09-12 | 13.79 | 13.71 | -0.08 | -0.58% | 13.64 | 13.86 | 52011 | 7146.80 | 3.49% | 0.00 |
| 2025-09-11 | 13.70 | 13.79 | 0.13 | 0.95% | 13.46 | 13.79 | 55048 | 7504.82 | 3.69% | 0.00 |
| 2025-09-10 | 13.83 | 13.66 | -0.13 | -0.94% | 13.65 | 13.93 | 41082 | 5641.74 | 2.75% | 0.00 |
| 2025-09-09 | 13.99 | 13.79 | -0.21 | -1.50% | 13.70 | 13.99 | 44037 | 6078.94 | 2.95% | 0.00 |
| 2025-09-08 | 13.77 | 14.00 | 0.23 | 1.67% | 13.71 | 14.01 | 54944 | 7648.55 | 3.68% | 0.00 |
| 2025-09-05 | 13.71 | 13.77 | 0.10 | 0.73% | 13.46 | 13.77 | 58377 | 7964.43 | 3.91% | 0.00 |
| 2025-09-04 | 13.60 | 13.67 | 0.11 | 0.81% | 13.46 | 13.77 | 52851 | 7220.04 | 3.54% | 0.00 |
| 2025-09-03 | 13.88 | 13.56 | -0.28 | -2.02% | 13.44 | 13.96 | 55046 | 7538.13 | 3.69% | 0.00 |
| 2025-09-02 | 14.06 | 13.84 | -0.15 | -1.07% | 13.53 | 14.12 | 70774 | 9769.29 | 4.74% | 0.00 |
| 2025-09-01 | 13.99 | 13.99 | 0.19 | 1.38% | 13.84 | 14.08 | 69168 | 9653.14 | 4.64% | 0.00 |
| 2025-08-29 | 13.93 | 13.80 | -0.20 | -1.43% | 13.78 | 14.03 | 74468 | 10356.56 | 4.99% | 0.00 |
| 2025-08-28 | 14.33 | 14.00 | -0.38 | -2.64% | 13.50 | 14.48 | 156356 | 21888.43 | 10.48% | 100.00 |
| 2025-08-27 | 15.06 | 14.38 | -0.53 | -3.55% | 14.38 | 15.32 | 165320 | 24813.34 | 11.08% | 8.00 |
| 2025-08-26 | 14.87 | 14.91 | 0.02 | 0.13% | 14.76 | 14.97 | 75150 | 11193.15 | 5.04% | 0.00 |
| 2025-08-25 | 15.08 | 14.89 | -0.06 | -0.40% | 14.80 | 15.10 | 99587 | 14854.00 | 6.68% | 0.00 |
| 2025-08-22 | 14.93 | 14.95 | 0.02 | 0.13% | 14.70 | 15.00 | 97721 | 14501.72 | 6.55% | 9.00 |
| 2025-08-21 | 15.26 | 14.93 | -0.34 | -2.23% | 14.88 | 15.29 | 119018 | 17917.40 | 7.98% | 0.00 |
| 2025-08-20 | 15.16 | 15.27 | -0.14 | -0.91% | 14.97 | 15.29 | 145936 | 22074.42 | 9.78% | 2.00 |
| 2025-08-19 | 14.82 | 15.41 | 0.59 | 3.98% | 14.70 | 15.44 | 241030 | 36664.24 | 16.16% | 20.00 |
| 2025-08-18 | 14.78 | 14.82 | 0.05 | 0.34% | 14.70 | 14.95 | 125849 | 18663.84 | 8.44% | 0.00 |
| 2025-08-15 | 14.70 | 14.77 | 0.26 | 1.79% | 14.47 | 14.80 | 107520 | 15752.99 | 7.21% | 2.00 |
| 2025-08-14 | 15.06 | 14.51 | -0.60 | -3.97% | 14.51 | 15.11 | 157266 | 23199.87 | 10.54% | 5.00 |
| 2025-08-13 | 15.31 | 15.11 | -0.27 | -1.76% | 14.90 | 15.44 | 179591 | 27063.04 | 12.04% | 36.00 |
| 2025-08-12 | 15.33 | 15.38 | 0.11 | 0.72% | 15.17 | 15.64 | 190901 | 29396.62 | 12.80% | 0.00 |
| 2025-08-11 | 14.95 | 15.27 | 0.47 | 3.18% | 14.85 | 15.77 | 191531 | 29173.58 | 12.84% | 10.00 |
| 2025-08-08 | 14.84 | 14.80 | -0.58 | -3.77% | 14.70 | 15.24 | 235396 | 35039.11 | 15.78% | 0.00 |
| 2025-08-07 | 14.53 | 15.38 | 0.85 | 5.85% | 14.53 | 16.53 | 351622 | 54815.98 | 23.57% | 21.00 |
| 2025-08-06 | 14.72 | 14.53 | -0.37 | -2.48% | 14.42 | 15.27 | 146381 | 21344.05 | 9.81% | 42.00 |
| 2025-08-05 | 14.74 | 14.90 | 0.02 | 0.13% | 14.58 | 14.95 | 109099 | 16118.35 | 7.31% | 2.00 |
| 2025-08-04 | 14.80 | 14.88 | -0.14 | -0.93% | 14.26 | 14.89 | 141508 | 20647.46 | 9.49% | 51.00 |
| 2025-08-01 | 15.00 | 15.02 | 0.14 | 0.94% | 14.82 | 15.24 | 185268 | 27825.63 | 12.42% | 0.00 |
| 2025-07-31 | 15.20 | 14.88 | -0.13 | -0.87% | 14.72 | 15.40 | 209377 | 31273.77 | 14.04% | 7.00 |
| 2025-07-30 | 14.21 | 15.01 | 0.78 | 5.48% | 14.13 | 15.83 | 334074 | 49864.69 | 22.40% | 10.00 |
| 2025-07-29 | 14.39 | 14.23 | -0.22 | -1.52% | 14.07 | 14.58 | 123784 | 17608.91 | 8.30% | 8.00 |
| 2025-07-28 | 14.63 | 14.45 | -0.24 | -1.63% | 14.38 | 14.93 | 141690 | 20563.27 | 9.50% | 34.00 |
| 2025-07-25 | 14.48 | 14.69 | 0.13 | 0.89% | 14.41 | 15.32 | 229069 | 34052.22 | 15.36% | 0.00 |
| 2025-07-24 | 14.60 | 14.56 | -0.24 | -1.62% | 14.33 | 14.91 | 199769 | 29009.16 | 13.39% | 17.00 |
| 2025-07-23 | 14.26 | 14.80 | 0.40 | 2.78% | 13.91 | 15.15 | 293042 | 42680.98 | 19.64% | 0.00 |
| 2025-07-22 | 14.57 | 14.40 | -0.32 | -2.17% | 14.27 | 14.59 | 161373 | 23210.79 | 10.82% | 20.00 |
| 2025-07-21 | 14.15 | 14.72 | 0.50 | 3.52% | 14.05 | 14.95 | 265952 | 38847.98 | 17.83% | 0.00 |
| 2025-07-18 | 14.23 | 14.22 | -0.01 | -0.07% | 14.00 | 14.30 | 88063 | 12444.17 | 5.90% | 1.00 |
| 2025-07-17 | 13.95 | 14.23 | 0.26 | 1.86% | 13.91 | 14.30 | 98226 | 13909.48 | 6.58% | 0.00 |
| 2025-07-16 | 13.91 | 13.97 | 0.03 | 0.22% | 13.89 | 14.09 | 63083 | 8813.20 | 4.23% | 0.00 |
| 2025-07-15 | 14.44 | 13.94 | -0.28 | -1.97% | 13.75 | 14.44 | 111289 | 15510.29 | 7.46% | 0.00 |
| 2025-07-14 | 14.11 | 14.22 | 0.11 | 0.78% | 14.05 | 14.36 | 91177 | 12955.07 | 6.11% | 0.00 |
| 2025-07-11 | 14.21 | 14.11 | -0.21 | -1.47% | 13.93 | 14.30 | 131445 | 18511.79 | 8.81% | 0.00 |
| 2025-07-10 | 14.20 | 14.32 | 0.16 | 1.13% | 13.94 | 14.45 | 149722 | 21271.84 | 10.04% | 10.00 |
| 2025-07-09 | 14.36 | 14.16 | -0.26 | -1.80% | 14.13 | 14.68 | 194119 | 27837.30 | 13.01% | 0.00 |
| 2025-07-08 | 14.60 | 14.42 | -0.29 | -1.97% | 14.33 | 14.95 | 219948 | 31844.77 | 14.74% | 0.00 |
| 2025-07-07 | 14.20 | 14.71 | 0.39 | 2.72% | 14.20 | 15.25 | 294217 | 43185.52 | 19.72% | 0.00 |
| 2025-07-04 | 14.30 | 14.32 | 0.08 | 0.56% | 14.01 | 14.78 | 263468 | 37860.33 | 17.66% | 31.00 |
| 2025-07-03 | 14.27 | 14.24 | -0.11 | -0.77% | 14.14 | 14.60 | 244377 | 34945.30 | 16.38% | 51.00 |
| 2025-07-02 | 15.02 | 14.35 | -1.37 | -8.72% | 14.14 | 15.28 | 399749 | 58236.54 | 26.80% | 0.00 |
| 2025-07-01 | 14.69 | 15.72 | 0.51 | 3.35% | 14.55 | 16.43 | 592598 | 92177.53 | 39.73% | 15.00 |
深证大盘股票行情在线 K线走势图
华人健康(301408)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
