健康元(600380)股票信息
| 股票代码 | 600380 |
| 股票名称 | 健康元 |
| 最新价/元 | 11.40 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.18 |
| 买入/元 | 11.39 |
| 卖出/元 | 11.40 |
| 昨收/元 | 11.42 |
| 今开/元 | 11.50 |
| 最高/元 | 11.77 |
| 最低/元 | 11.19 |
| 成交量/手 | 294725.03 |
| 成交额/万 | 33855.99 |
| 股净值/元 | 15.04 |
| 市净率 | 1.49 |
| 总市值/万 | 2136588.48 |
| 流通值/万 | 2136588.48 |
| 换手率/% | 1.57 |
| 入市日期 | 2001-06-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
健康元(600380)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 11.50 | 11.40 | -0.02 | -0.18 | 294725.03 | 33855.99 | 1.57 |
| 2024-10-09 | 11.97 | 11.42 | -0.74 | -6.09 | 420058.51 | 49068.89 | 2.24 |
| 2024-10-08 | 13.04 | 12.16 | 0.29 | 2.44 | 618218.79 | 76446.37 | 3.30 |
| 2024-09-30 | 11.41 | 11.87 | 0.93 | 8.50 | 437172.97 | 50806.02 | 2.33 |
| 2024-09-27 | 10.65 | 10.94 | 0.46 | 4.39 | 203582.08 | 21973.88 | 1.09 |
| 2024-09-26 | 9.93 | 10.48 | 0.50 | 5.01 | 196414.33 | 20024.85 | 1.05 |
| 2024-09-25 | 10.10 | 9.98 | 0.01 | 0.10 | 217376.94 | 21973.42 | 1.16 |
| 2024-09-24 | 9.65 | 9.97 | 0.38 | 3.96 | 194381.50 | 19049.02 | 1.04 |
| 2024-09-23 | 9.55 | 9.59 | 0.03 | 0.31 | 104320.16 | 10037.31 | 0.56 |
| 2024-09-20 | 9.63 | 9.56 | -0.11 | -1.14 | 107374.28 | 10246.02 | 0.57 |
| 2024-09-19 | 9.58 | 9.67 | 0.13 | 1.36 | 127763.48 | 12326.80 | 0.68 |
| 2024-09-18 | 9.50 | 9.54 | 0.01 | 0.11 | 76677.81 | 7281.82 | 0.41 |
| 2024-09-13 | 9.74 | 9.53 | -0.14 | -1.45 | 99123.33 | 9525.31 | 0.53 |
| 2024-09-12 | 9.70 | 9.67 | -0.02 | -0.21 | 104999.18 | 10209.97 | 0.56 |
| 2024-09-11 | 9.70 | 9.69 | -0.01 | -0.10 | 89102.88 | 8635.66 | 0.48 |
| 2024-09-10 | 9.88 | 9.70 | -0.15 | -1.52 | 116296.45 | 11252.27 | 0.62 |
| 2024-09-09 | 9.85 | 9.85 | -0.04 | -0.40 | 102373.67 | 10108.48 | 0.55 |
| 2024-09-06 | 9.98 | 9.89 | -0.11 | -1.10 | 80679.49 | 8003.42 | 0.43 |
| 2024-09-05 | 9.86 | 10.00 | 0.14 | 1.42 | 113835.56 | 11312.92 | 0.61 |
| 2024-09-04 | 9.87 | 9.86 | -0.04 | -0.40 | 156459.74 | 15511.38 | 0.83 |
| 2024-09-03 | 9.82 | 9.90 | 0.20 | 2.06 | 146312.25 | 14500.87 | 0.78 |
| 2024-09-02 | 10.03 | 9.70 | -0.31 | -3.10 | 203487.20 | 19904.62 | 1.09 |
| 2024-08-30 | 10.02 | 10.01 | 0.02 | 0.20 | 299917.40 | 30183.70 | 1.60 |
| 2024-08-29 | 9.74 | 9.99 | 0.17 | 1.73 | 125199.69 | 12500.79 | 0.67 |
| 2024-08-28 | 9.80 | 9.82 | -0.05 | -0.51 | 114580.19 | 11253.73 | 0.61 |
| 2024-08-27 | 9.80 | 9.87 | 0.23 | 2.39 | 175893.84 | 17341.53 | 0.94 |
| 2024-08-26 | 9.96 | 9.64 | -0.37 | -3.70 | 265382.90 | 25524.88 | 1.42 |
| 2024-08-23 | 10.05 | 10.01 | -0.10 | -0.99 | 80402.25 | 8068.59 | 0.43 |
| 2024-08-22 | 10.20 | 10.11 | -0.10 | -0.98 | 84300.88 | 8556.68 | 0.45 |
| 2024-08-21 | 10.26 | 10.21 | -0.10 | -0.97 | 72628.91 | 7452.50 | 0.39 |
| 2024-08-20 | 10.46 | 10.31 | -0.15 | -1.43 | 105936.54 | 10914.04 | 0.57 |
| 2024-08-19 | 10.51 | 10.46 | -0.05 | -0.48 | 101124.70 | 10641.15 | 0.54 |
| 2024-08-16 | 10.51 | 10.51 | -0.01 | -0.10 | 97757.72 | 10256.78 | 0.52 |
| 2024-08-15 | 10.40 | 10.52 | 0.07 | 0.67 | 113566.37 | 11896.94 | 0.61 |
| 2024-08-14 | 10.65 | 10.45 | -0.24 | -2.25 | 142768.01 | 14947.02 | 0.76 |
| 2024-08-13 | 10.84 | 10.69 | -0.06 | -0.56 | 113874.00 | 12137.81 | 0.61 |
| 2024-08-12 | 10.50 | 10.75 | 0.23 | 2.19 | 154125.45 | 16525.67 | 0.82 |
| 2024-08-09 | 10.75 | 10.52 | -0.16 | -1.50 | 118445.56 | 12587.63 | 0.63 |
| 2024-08-08 | 10.54 | 10.68 | 0.12 | 1.14 | 138860.42 | 14839.17 | 0.74 |
| 2024-08-07 | 10.65 | 10.56 | -0.12 | -1.12 | 93520.98 | 9880.71 | 0.50 |
| 2024-08-06 | 10.50 | 10.68 | 0.24 | 2.30 | 152653.01 | 16218.48 | 0.81 |
| 2024-08-05 | 10.56 | 10.44 | -0.12 | -1.14 | 142931.91 | 15129.00 | 0.76 |
| 2024-08-02 | 10.44 | 10.56 | 0.09 | 0.86 | 131254.35 | 13919.03 | 0.70 |
| 2024-08-01 | 10.60 | 10.47 | -0.09 | -0.85 | 145280.53 | 15357.75 | 0.78 |
| 2024-07-31 | 10.15 | 10.56 | 0.43 | 4.25 | 215841.96 | 22510.73 | 1.15 |
| 2024-07-30 | 10.06 | 10.13 | 0.04 | 0.40 | 104900.12 | 10562.95 | 0.56 |
| 2024-07-29 | 10.28 | 10.09 | -0.16 | -1.56 | 108239.67 | 10952.57 | 0.58 |
| 2024-07-26 | 10.19 | 10.25 | 0.05 | 0.49 | 97598.35 | 9997.43 | 0.52 |
| 2024-07-25 | 10.14 | 10.20 | 0.00 | 0.00 | 109655.84 | 11199.48 | 0.59 |
| 2024-07-24 | 10.23 | 10.20 | -0.08 | -0.78 | 113464.24 | 11625.42 | 0.61 |
| 2024-07-23 | 10.72 | 10.28 | -0.41 | -3.84 | 204904.62 | 21340.79 | 1.09 |
| 2024-07-22 | 10.54 | 10.69 | 0.11 | 1.04 | 159825.66 | 17048.16 | 0.85 |
| 2024-07-19 | 10.59 | 10.58 | -0.06 | -0.56 | 100080.35 | 10580.59 | 0.53 |
| 2024-07-18 | 10.45 | 10.64 | 0.18 | 1.72 | 127638.90 | 13455.69 | 0.68 |
| 2024-07-17 | 10.58 | 10.64 | 0.06 | 0.57 | 100046.59 | 10570.34 | 0.53 |
| 2024-07-16 | 10.66 | 10.58 | -0.11 | -1.03 | 87873.50 | 9306.72 | 0.47 |
| 2024-07-15 | 10.75 | 10.69 | -0.10 | -0.93 | 85606.81 | 9152.35 | 0.46 |
| 2024-07-12 | 10.74 | 10.79 | 0.06 | 0.56 | 93843.66 | 10117.24 | 0.50 |
| 2024-07-11 | 10.75 | 10.73 | 0.14 | 1.32 | 162375.44 | 17453.14 | 0.87 |
| 2024-07-10 | 10.64 | 10.59 | -0.09 | -0.84 | 84387.77 | 8961.58 | 0.45 |
| 2024-07-09 | 10.62 | 10.68 | 0.02 | 0.19 | 130803.79 | 13866.78 | 0.70 |
| 2024-07-08 | 10.95 | 10.66 | -0.28 | -2.56 | 135305.67 | 14543.09 | 0.72 |
| 2024-07-05 | 10.75 | 10.94 | 0.23 | 2.15 | 174764.06 | 18881.18 | 0.93 |
| 2024-07-04 | 10.94 | 10.71 | -0.26 | -2.37 | 136200.36 | 14682.37 | 0.73 |
| 2024-07-03 | 11.14 | 10.97 | -0.19 | -1.70 | 118989.06 | 13128.72 | 0.63 |
| 2024-07-02 | 11.35 | 11.16 | -0.17 | -1.50 | 128031.43 | 14325.95 | 0.68 |
| 2024-07-01 | 11.16 | 11.33 | 0.16 | 1.43 | 150386.09 | 16876.17 | 0.81 |
| 2024-06-28 | 11.36 | 11.17 | -0.17 | -1.50 | 269508.91 | 30447.71 | 1.44 |
| 2024-06-27 | 11.84 | 11.34 | -0.54 | -4.55 | 216765.44 | 24864.32 | 1.16 |
| 2024-06-26 | 11.85 | 11.88 | 0.05 | 0.42 | 62930.43 | 7447.99 | 0.34 |
| 2024-06-25 | 11.85 | 11.83 | -0.02 | -0.17 | 68163.79 | 8096.40 | 0.37 |
| 2024-06-24 | 11.89 | 11.85 | -0.08 | -0.67 | 126444.88 | 14922.85 | 0.68 |
| 2024-06-21 | 11.98 | 11.93 | -0.06 | -0.50 | 96766.04 | 11623.84 | 0.52 |
| 2024-06-20 | 12.16 | 11.99 | -0.18 | -1.48 | 91537.56 | 11031.35 | 0.49 |
| 2024-06-19 | 12.25 | 12.17 | -0.14 | -1.14 | 89384.07 | 10884.29 | 0.48 |
| 2024-06-18 | 12.52 | 12.31 | -0.14 | -1.12 | 82585.41 | 10214.05 | 0.44 |
| 2024-06-17 | 12.41 | 12.45 | 0.02 | 0.16 | 105253.59 | 13123.08 | 0.56 |
| 2024-06-14 | 12.25 | 12.43 | 0.12 | 0.98 | 154835.96 | 19186.44 | 0.83 |
| 2024-06-13 | 12.42 | 12.31 | -0.05 | -0.41 | 116439.97 | 14457.46 | 0.62 |
| 2024-06-12 | 12.36 | 12.36 | -0.03 | -0.24 | 84068.81 | 10398.24 | 0.45 |
| 2024-06-11 | 12.31 | 12.39 | 0.04 | 0.32 | 127642.58 | 15840.36 | 0.68 |
| 2024-06-07 | 12.56 | 12.35 | -0.17 | -1.36 | 97699.82 | 12133.92 | 0.52 |
| 2024-06-06 | 12.52 | 12.52 | 0.04 | 0.32 | 96299.62 | 12100.57 | 0.52 |
| 2024-06-05 | 12.64 | 12.48 | -0.10 | -0.80 | 97902.82 | 12360.26 | 0.52 |
| 2024-06-04 | 12.38 | 12.58 | 0.22 | 1.78 | 110488.71 | 13845.30 | 0.59 |
| 2024-06-03 | 12.47 | 12.36 | -0.11 | -0.88 | 106956.20 | 13292.65 | 0.57 |
| 2024-05-31 | 12.62 | 12.47 | -0.05 | -0.40 | 85434.21 | 10684.71 | 0.46 |
| 2024-05-30 | 12.49 | 12.52 | 0.03 | 0.24 | 66910.09 | 8407.87 | 0.36 |
| 2024-05-29 | 12.50 | 12.49 | -0.02 | -0.16 | 63511.94 | 7957.17 | 0.34 |
| 2024-05-28 | 12.71 | 12.51 | -0.20 | -1.57 | 103637.53 | 12997.65 | 0.56 |
| 2024-05-27 | 12.63 | 12.71 | 0.10 | 0.79 | 113165.59 | 14309.66 | 0.61 |
| 2024-05-24 | 12.55 | 12.61 | 0.05 | 0.40 | 105867.81 | 13398.63 | 0.57 |
| 2024-05-23 | 12.80 | 12.56 | -0.21 | -1.64 | 108630.31 | 13710.83 | 0.58 |
| 2024-05-22 | 12.88 | 12.77 | -0.13 | -1.01 | 75174.46 | 9637.69 | 0.40 |
| 2024-05-21 | 12.87 | 12.90 | 0.04 | 0.31 | 96871.51 | 12524.58 | 0.52 |
| 2024-05-20 | 12.96 | 12.86 | -0.16 | -1.23 | 97816.20 | 12599.83 | 0.52 |
| 2024-05-17 | 12.86 | 13.02 | 0.16 | 1.24 | 114334.15 | 14770.61 | 0.61 |
| 2024-05-16 | 12.98 | 12.86 | -0.12 | -0.92 | 130397.51 | 16887.66 | 0.70 |
| 2024-05-15 | 13.12 | 12.98 | -0.18 | -1.37 | 94702.53 | 12355.73 | 0.51 |
| 2024-05-14 | 12.93 | 13.16 | 0.19 | 1.47 | 179143.86 | 23559.53 | 0.96 |
日K线
周K线
月K线
