健民集团( 600976.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 55.54 | 56.09 | 54.74 | 55.22 | -0.63% | -0.43% | 5.81% | 1,828,500 | 101,410,000 | 68% | 55.46 | -0.56% | 55.52 | 1.32% | 54.63 | 1.28% | 52.19 | 1.09% | 0.75% |  |
| 2023-01-10 | 55.58 | 56.80 | 54.91 | 55.57 | -0.04% | -0.37% | 7.64% | 1,915,900 | 106,857,000 | 71% | 55.77 | 0.62% | 54.80 | 1.15% | 53.94 | 1.50% | 51.63 | 1.24% | 0.53% | |
| 2023-01-09 | 52.60 | 56.68 | 52.02 | 55.59 | 5.28% | 0.29% | 9.01% | 4,110,700 | 227,850,000 | 148% | 55.43 | 5.02% | 54.17 | 3.06% | 53.14 | 3.01% | 50.99 | 1.86% | 0.24% | |
| 2023-01-06 | 53.00 | 53.50 | 52.41 | 52.80 | -0.36% | 0.04% | 5.47% | 2,215,300 | 116,925,000 | 84% | 52.78 | -0.45% | 52.57 | 1.05% | 51.59 | 1.36% | 50.06 | 0.92% | -0.04% | |
| 2023-01-05 | 52.00 | 53.68 | 51.88 | 52.99 | 0.93% | -0.05% | 6.82% | 1,790,500 | 94,928,000 | 68% | 53.02 | 1.70% | 52.02 | 2.01% | 50.90 | 0.92% | 49.61 | 0.75% | -0.24% | |
| 2023-01-04 | 51.63 | 52.90 | 50.71 | 52.50 | 1.70% | 0.70% | 6.63% | 2,981,900 | 155,459,000 | 114% | 52.13 | 1.68% | 51.00 | 1.50% | 50.44 | 1.37% | 49.24 | 0.96% | -0.39% | |
| 2023-01-03 | 49.58 | 52.12 | 49.00 | 51.62 | 3.88% | 0.67% | 5.85% | 2,859,500 | 146,620,000 | 113% | 51.28 | 3.44% | 50.24 | 1.02% | 49.76 | 1.25% | 48.77 | 0.55% | -0.58% | |
| 2022-12-30 | 50.55 | 50.56 | 48.00 | 49.69 | 0.89% | 0.24% | 2.45% | 2,938,600 | 145,669,000 | 113% | 49.57 | -0.99% | 49.74 | 0.70% | 49.14 | 0.80% | 48.50 | 0.02% | -0.75% | |
| 2022-12-29 | 49.18 | 50.71 | 48.46 | 49.25 | 0.86% | -1.63% | 1.57% | 5,587,600 | 279,758,000 | 232% | 50.07 | 1.96% | 49.39 | 2.24% | 48.75 | 1.99% | 48.49 | 0.54% | -0.79% | |
| 2022-12-28 | 48.92 | 49.99 | 48.66 | 48.83 | -0.75% | -0.56% | 1.25% | 2,151,100 | 105,630,000 | 105% | 49.11 | 1.94% | 48.31 | 1.45% | 47.80 | 0.78% | 48.23 | -0.45% | -0.91% | |
| 2022-12-27 | 47.74 | 49.51 | 46.34 | 49.20 | 2.59% | 2.14% | 1.55% | 2,597,000 | 125,100,000 | 125% | 48.17 | 0.67% | 47.62 | 0.78% | 47.43 | 0.41% | 48.45 | -1.07% | -0.91% | |
| 2022-12-26 | 46.60 | 48.90 | 46.10 | 47.96 | 2.72% | 0.23% | -2.07% | 2,942,300 | 140,788,000 | 135% | 47.85 | 3.33% | 47.25 | 0.86% | 47.24 | -0.52% | 48.97 | -1.66% | -0.89% | |
| 2022-12-23 | 46.06 | 46.90 | 45.40 | 46.69 | 1.15% | 0.82% | -6.24% | 1,615,900 | 74,829,000 | 68% | 46.31 | -1.76% | 46.84 | -0.72% | 47.48 | -1.28% | 49.80 | -0.92% | -0.77% | |
| 2022-12-22 | 47.15 | 48.40 | 46.02 | 46.16 | -1.64% | -2.07% | -8.15% | 2,278,800 | 107,418,000 | 96% | 47.14 | 0.35% | 47.18 | -1.51% | 48.10 | -1.38% | 50.26 | -1.14% | -0.73% | |
| 2022-12-21 | 47.75 | 47.77 | 46.40 | 46.93 | -0.93% | -0.09% | -7.69% | 1,524,000 | 71,588,000 | 63% | 46.97 | -0.87% | 47.91 | -1.71% | 48.77 | -1.70% | 50.84 | -0.72% | -0.68% | |
| 2022-12-20 | 48.07 | 48.38 | 46.81 | 47.37 | -1.93% | -0.04% | -7.49% | 2,055,600 | 97,409,000 | 82% | 47.39 | -2.90% | 48.74 | -2.09% | 49.61 | -2.07% | 51.21 | -0.94% | -0.69% | |
| 2022-12-19 | 50.32 | 51.02 | 48.01 | 48.30 | -4.13% | -1.02% | -6.56% | 2,776,700 | 135,503,000 | 111% | 48.80 | -3.92% | 49.77 | -2.50% | 50.66 | -2.23% | 51.69 | -1.15% | -0.81% | |
| 2022-12-16 | 50.78 | 51.32 | 50.17 | 50.38 | -0.77% | -0.81% | -3.66% | 1,262,700 | 64,134,000 | 50% | 50.79 | 0.18% | 51.05 | -0.68% | 51.81 | -0.38% | 52.29 | -0.43% | -0.84% | |
| 2022-12-15 | 50.94 | 51.49 | 50.00 | 50.77 | -0.41% | 0.13% | -3.32% | 1,527,500 | 77,448,000 | 60% | 50.70 | -1.54% | 51.40 | -1.43% | 52.01 | -0.50% | 52.52 | -0.66% | -0.83% | |
| 2022-12-14 | 51.93 | 52.30 | 50.88 | 50.98 | -1.77% | -1.00% | -3.56% | 1,952,000 | 100,517,000 | 73% | 51.49 | -0.36% | 52.15 | -0.40% | 52.28 | -0.14% | 52.86 | -0.42% | -0.82% | |
| 2022-12-13 | 51.98 | 52.97 | 51.25 | 51.90 | -1.24% | 0.43% | -2.24% | 3,221,700 | 166,495,000 | 123% | 51.68 | -2.27% | 52.36 | -0.66% | 52.35 | -0.40% | 53.09 | -0.90% | -0.80% | |
| 2022-12-12 | 52.37 | 54.38 | 51.50 | 52.55 | 0.10% | -0.62% | -1.90% | 3,804,700 | 201,190,000 | 152% | 52.88 | 0.76% | 52.71 | 0.65% | 52.56 | -0.36% | 53.57 | -0.44% | -0.75% | |
| 2022-12-09 | 52.51 | 53.29 | 51.70 | 52.50 | 0.21% | 0.04% | -2.43% | 1,682,900 | 88,321,000 | 73% | 52.48 | -0.22% | 52.37 | -0.08% | 52.74 | -0.51% | 53.81 | -0.46% | -0.75% | |
| 2022-12-08 | 52.78 | 53.58 | 51.88 | 52.39 | -0.74% | -0.39% | -3.08% | 2,496,600 | 131,313,000 | 103% | 52.60 | 1.12% | 52.41 | -0.83% | 53.01 | -0.84% | 54.06 | -0.71% | -0.71% | |
| 2022-12-07 | 51.33 | 53.06 | 50.65 | 52.78 | 1.38% | 1.47% | -3.05% | 2,197,200 | 114,288,000 | 92% | 52.02 | -1.02% | 52.84 | -1.11% | 53.46 | -0.85% | 54.44 | -0.80% | -0.66% | |
| 2022-12-06 | 53.50 | 54.11 | 51.82 | 52.06 | -1.83% | -0.93% | -5.14% | 2,666,700 | 140,133,000 | 109% | 52.55 | -1.96% | 53.44 | -1.35% | 53.92 | -1.37% | 54.88 | -2.14% | -0.64% | |
| 2022-12-05 | 54.36 | 55.33 | 52.78 | 53.03 | -2.45% | -1.06% | -5.44% | 3,438,900 | 184,316,000 | 127% | 53.60 | -1.83% | 54.17 | -1.06% | 54.67 | -0.84% | 56.08 | -1.40% | -0.38% | |
| 2022-12-02 | 55.05 | 55.74 | 54.11 | 54.36 | -1.56% | -0.43% | -4.43% | 1,553,800 | 84,832,000 | 57% | 54.60 | 0.01% | 54.74 | -0.89% | 55.13 | -0.16% | 56.88 | -0.33% | -0.21% | |
| 2022-12-01 | 55.68 | 56.30 | 53.43 | 55.22 | 0.40% | 1.15% | -3.23% | 3,005,800 | 164,089,000 | 107% | 54.59 | -1.27% | 55.24 | -0.64% | 55.22 | -0.88% | 57.07 | -0.62% | -0.20% | |
| 2022-11-30 | 56.16 | 56.30 | 54.54 | 55.00 | 0.00% | -0.53% | -4.21% | 1,241,600 | 68,652,000 | 45% | 55.29 | -1.22% | 55.59 | 0.19% | 55.71 | -0.31% | 57.42 | -0.17% | -0.16% | | |
|
