健康元
sh600380 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
10.03
涨跌幅
+1.31%
成交量
15,695,600 股
成交额
156,356,416 元
换手率
0.86%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 10.09 | 10.03 | 10.14 | 9.90 | +1.31% | 15,695,600 | 156,356,416 | 0.86 |
| 2026-10-13 | 10.00 | 9.90 | 10.01 | 9.84 | -1.30% | 15,972,000 | 158,244,816 | 0.87 |
| 2026-10-12 | 10.13 | 10.03 | 10.18 | 10.00 | -0.99% | 15,323,100 | 154,684,784 | 0.84 |
| 2026-10-09 | 9.87 | 10.13 | 10.17 | 9.86 | +2.32% | 24,047,100 | 242,051,600 | 1.31 |
| 2026-10-08 | 10.10 | 9.90 | 10.21 | 9.86 | -2.56% | 28,629,600 | 285,628,864 | 1.56 |
| 2026-09-30 | 9.93 | 10.16 | 10.23 | 9.86 | +2.63% | 31,626,800 | 320,779,520 | 1.73 |
| 2026-09-29 | 9.75 | 9.90 | 10.08 | 9.61 | +1.12% | 35,713,500 | 353,785,600 | 1.95 |
| 2026-09-28 | 9.26 | 9.79 | 9.81 | 9.26 | +5.84% | 47,943,000 | 463,920,832 | 2.62 |
| 2026-09-24 | 9.37 | 9.25 | 9.45 | 9.23 | -1.70% | 12,257,700 | 113,890,576 | 0.67 |
| 2026-09-23 | 9.36 | 9.41 | 9.47 | 9.32 | +0.32% | 13,586,900 | 127,728,984 | 0.74 |
| 2026-09-22 | 9.40 | 9.38 | 9.48 | 9.35 | -0.21% | 12,935,700 | 121,693,808 | 0.71 |
| 2026-09-21 | 9.23 | 9.40 | 9.42 | 9.19 | +2.29% | 16,874,200 | 157,582,000 | 0.92 |
| 2026-09-18 | 9.20 | 9.19 | 9.28 | 9.18 | +0.33% | 10,941,900 | 100,833,712 | 0.60 |
| 2026-09-17 | 9.14 | 9.16 | 9.21 | 9.11 | -0.22% | 8,230,400 | 75,451,608 | 0.45 |
| 2026-09-16 | 9.24 | 9.18 | 9.25 | 9.13 | -0.54% | 11,054,100 | 101,334,080 | 0.60 |
| 2026-09-15 | 9.32 | 9.23 | 9.36 | 9.22 | -1.07% | 9,014,000 | 83,535,760 | 0.49 |
| 2026-09-14 | 9.22 | 9.33 | 9.35 | 9.18 | +0.97% | 11,790,000 | 109,524,144 | 0.64 |
| 2026-09-11 | 9.35 | 9.24 | 9.35 | 9.13 | -1.18% | 15,298,800 | 140,761,504 | 0.84 |
| 2026-09-10 | 9.44 | 9.35 | 9.44 | 9.32 | -0.95% | 12,015,900 | 112,402,800 | 0.66 |
| 2026-09-09 | 9.51 | 9.44 | 9.54 | 9.44 | -1.36% | 12,093,800 | 114,541,560 | 0.66 |
| 2026-09-08 | 9.50 | 9.57 | 9.74 | 9.47 | +0.31% | 19,269,900 | 184,347,728 | 1.05 |
| 2026-09-07 | 9.38 | 9.54 | 9.57 | 9.32 | +4.15% | 32,086,800 | 302,897,056 | 1.75 |
| 2026-09-04 | 9.15 | 9.16 | 9.23 | 9.10 | +0.44% | 12,068,800 | 110,697,400 | 0.66 |
| 2026-09-03 | 9.12 | 9.12 | 9.20 | 9.11 | +0.00% | 10,780,800 | 98,618,368 | 0.59 |
| 2026-09-02 | 9.20 | 9.12 | 9.23 | 9.10 | -1.19% | 13,615,900 | 124,264,344 | 0.74 |
| 2026-09-01 | 9.22 | 9.23 | 9.26 | 9.19 | +0.22% | 13,188,000 | 121,731,088 | 0.72 |
| 2026-08-31 | 9.35 | 9.21 | 9.35 | 9.19 | -1.71% | 15,539,000 | 143,410,448 | 0.85 |
| 2026-08-28 | 9.29 | 9.37 | 9.37 | 9.26 | +0.97% | 12,318,400 | 114,904,704 | 0.67 |
| 2026-08-27 | 9.29 | 9.28 | 9.31 | 9.16 | -0.11% | 16,635,200 | 153,671,568 | 0.91 |
| 2026-08-26 | 9.23 | 9.29 | 9.40 | 9.23 | +0.54% | 20,089,600 | 187,153,680 | 1.10 |
需要全历史数据与程序化访问？
查看 健康元 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600380 获取全部历史日线。