当前位置: 爱股网 > 股票行情 > 健康元(600380)股票行情

健康元(600380)股票行情

健康元(600380)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

健康元(600380)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
2026-03-26	10.68	10.65	-0.03	-0.28%	10.61	10.87	121151	13002.34	0.66%
2026-03-25	10.67	10.68	0.01	0.09%	10.58	10.75	120728	12893.92	0.66%
2026-03-24	10.50	10.67	0.28	2.69%	10.46	10.68	156003	16521.86	0.85%
2026-03-23	10.86	10.39	-0.57	-5.20%	10.30	10.86	211808	22287.44	1.16%
2026-03-20	11.07	10.96	-0.11	-0.99%	10.96	11.23	93607	10360.94	0.51%
2026-03-19	11.19	11.07	-0.17	-1.51%	11.04	11.27	96711	10770.09	0.53%
2026-03-18	11.30	11.24	-0.07	-0.62%	11.20	11.36	76622	8618.38	0.42%
2026-03-17	11.26	11.31	0.07	0.62%	11.23	11.48	125059	14218.37	0.68%
2026-03-16	11.20	11.24	0.04	0.36%	11.10	11.28	107053	11992.37	0.59%
2026-03-13	11.22	11.20	-0.04	-0.36%	11.18	11.30	120509	13551.70	0.66%
2026-03-12	11.26	11.24	-0.02	-0.18%	11.20	11.32	114889	12931.53	0.63%
2026-03-11	11.30	11.26	-0.04	-0.35%	11.20	11.33	88539	9963.56	0.48%
2026-03-10	11.20	11.30	0.15	1.35%	11.20	11.31	111500	12555.48	0.61%
2026-03-09	11.12	11.15	-0.04	-0.36%	11.04	11.21	139565	15544.82	0.76%
2026-03-06	10.88	11.19	0.31	2.85%	10.83	11.21	156685	17379.98	0.86%
2026-03-05	10.96	10.88	0.00	0.00%	10.85	11.02	109259	11944.21	0.60%
2026-03-04	11.02	10.88	-0.22	-1.98%	10.80	11.07	170348	18619.25	0.93%
2026-03-03	11.20	11.10	-0.17	-1.51%	11.05	11.35	172161	19281.47	0.94%
2026-03-02	11.35	11.27	-0.19	-1.66%	11.16	11.46	178591	20178.27	0.98%
2026-02-27	11.43	11.46	0.03	0.26%	11.38	11.50	78503	8981.62	0.43%
2026-02-26	11.53	11.43	-0.07	-0.61%	11.38	11.63	142890	16396.05	0.78%
2026-02-25	11.41	11.50	0.09	0.79%	11.38	11.59	128095	14755.37	0.70%
2026-02-24	11.45	11.41	0.00	0.00%	11.30	11.48	113959	13003.23	0.62%
2026-02-13	11.61	11.41	-0.16	-1.38%	11.40	11.63	110724	12733.20	0.61%
2026-02-12	11.68	11.57	-0.13	-1.11%	11.57	11.72	100711	11699.67	0.55%
2026-02-11	11.73	11.70	0.00	0.00%	11.68	11.77	87982	10306.30	0.48%
2026-02-10	11.70	11.70	0.00	0.00%	11.64	11.79	87085	10213.88	0.48%
2026-02-09	11.68	11.70	0.04	0.34%	11.67	11.80	111563	13071.21	0.61%
2026-02-06	11.62	11.66	0.04	0.34%	11.58	11.84	170004	19930.87	0.93%
2026-02-05	11.59	11.62	0.03	0.26%	11.53	11.66	96921	11252.64	0.53%
2026-02-04	11.41	11.59	0.17	1.49%	11.34	11.60	126184	14494.13	0.69%
2026-02-03	11.39	11.42	0.11	0.97%	11.28	11.44	122694	13963.61	0.67%
2026-02-02	11.60	11.31	-0.36	-3.08%	11.29	11.69	213242	24516.74	1.17%
2026-01-30	11.78	11.67	-0.11	-0.93%	11.63	11.92	158015	18548.45	0.86%
2026-01-29	11.78	11.78	-0.06	-0.51%	11.60	11.88	181049	21297.92	0.99%
2026-01-28	11.94	11.84	-0.12	-1.00%	11.80	11.98	173474	20552.02	0.95%
2026-01-27	12.16	11.96	-0.21	-1.73%	11.80	12.20	217302	25910.54	1.19%
2026-01-26	12.09	12.17	0.12	1.00%	11.92	12.25	269627	32637.25	1.47%
2026-01-23	11.95	12.05	0.14	1.18%	11.91	12.06	154436	18557.56	0.84%
2026-01-22	11.96	11.91	-0.06	-0.50%	11.88	12.00	120828	14414.73	0.66%
2026-01-21	11.93	11.97	0.01	0.08%	11.91	12.15	145566	17451.19	0.80%
2026-01-20	11.95	11.96	0.04	0.34%	11.88	12.02	119580	14280.20	0.65%
2026-01-19	11.72	11.92	0.13	1.10%	11.72	12.03	148842	17720.67	0.81%
2026-01-16	11.96	11.79	-0.15	-1.26%	11.78	12.03	182397	21629.05	1.00%
2026-01-15	12.07	11.94	-0.15	-1.24%	11.91	12.08	161974	19415.17	0.89%
2026-01-14	12.21	12.09	-0.12	-0.98%	11.94	12.38	332679	40499.25	1.82%
2026-01-13	12.11	12.21	0.12	0.99%	12.11	12.41	308686	37878.19	1.69%
2026-01-12	12.02	12.09	0.12	1.00%	12.01	12.26	244752	29654.56	1.34%
2026-01-09	11.79	11.97	0.18	1.53%	11.76	11.98	183050	21720.44	1.00%
2026-01-08	11.82	11.79	0.00	0.00%	11.78	11.90	131983	15604.35	0.72%
2026-01-07	11.73	11.79	0.03	0.26%	11.72	11.92	175357	20750.10	0.96%
2026-01-06	11.69	11.76	0.05	0.43%	11.65	11.77	191208	22384.18	1.05%
2026-01-05	11.53	11.71	0.16	1.39%	11.52	11.73	155520	18131.18	0.85%
2025-12-31	11.51	11.55	-0.01	-0.09%	11.50	11.62	83056	9606.11	0.45%
2025-12-30	11.56	11.56	0.00	0.00%	11.40	11.58	136506	15693.00	0.75%
2025-12-29	11.66	11.56	-0.14	-1.20%	11.54	11.70	117668	13647.10	0.64%
2025-12-26	11.77	11.70	-0.05	-0.43%	11.65	11.81	101724	11932.02	0.56%
2025-12-25	11.71	11.75	0.05	0.43%	11.65	11.77	92664	10857.67	0.51%
2025-12-24	11.66	11.70	0.04	0.34%	11.58	11.73	124415	14509.08	0.68%
2025-12-23	11.91	11.66	-0.22	-1.85%	11.63	11.92	147127	17262.25	0.80%
2025-12-22	11.87	11.88	0.09	0.76%	11.81	12.03	133112	15854.84	0.73%
2025-12-19	11.69	11.79	0.12	1.03%	11.62	11.87	125029	14737.05	0.68%
2025-12-18	11.60	11.67	0.00	0.00%	11.57	11.75	113153	13220.26	0.62%
2025-12-17	11.62	11.67	0.03	0.26%	11.51	11.71	147464	17120.78	0.81%
2025-12-16	11.97	11.64	-0.33	-2.76%	11.60	12.00	226911	26571.57	1.24%
2025-12-15	12.13	11.97	-0.21	-1.72%	11.96	12.18	185838	22417.29	1.02%
2025-12-12	12.68	12.18	-0.30	-2.40%	12.14	12.68	350097	42897.53	1.91%
2025-12-11	12.38	12.48	0.13	1.05%	12.37	12.66	186025	23272.42	1.02%
2025-12-10	12.53	12.35	-0.18	-1.44%	12.32	12.55	148348	18364.58	0.81%
2025-12-09	12.54	12.53	-0.01	-0.08%	12.51	12.74	158664	20008.47	0.87%
2025-12-08	12.63	12.54	-0.10	-0.79%	12.48	12.76	199352	25053.48	1.09%
2025-12-05	12.70	12.64	-0.03	-0.24%	12.50	12.71	166435	20957.72	0.91%
2025-12-04	12.61	12.67	-0.01	-0.08%	12.52	12.78	180999	22909.58	0.99%
2025-12-03	12.49	12.68	0.24	1.93%	12.42	12.70	230944	29113.44	1.26%
2025-12-02	12.43	12.44	-0.01	-0.08%	12.33	12.51	117478	14594.01	0.64%
2025-12-01	12.37	12.45	0.10	0.81%	12.32	12.48	164535	20429.69	0.90%
2025-11-28	12.37	12.35	-0.06	-0.48%	12.25	12.39	116641	14369.72	0.64%
2025-11-27	12.36	12.41	0.03	0.24%	12.28	12.45	121585	15029.34	0.66%
2025-11-26	12.35	12.38	0.05	0.41%	12.35	12.64	202582	25316.77	1.11%
2025-11-25	11.96	12.33	0.36	3.01%	11.96	12.44	223781	27530.26	1.22%

上证大盘股票行情在线 K线走势图

健康元(600380)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58