健民集团

sh600976 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）

26.99

涨跌幅

-0.26%

成交量

713,400 股

成交额

19,264,420 元

换手率

0.47%

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	26.98	26.99	27.18	26.90	-0.26%	713,400	19,264,420	0.47
2026-10-13	27.15	27.06	27.31	26.81	-0.70%	870,900	23,540,000	0.57
2026-10-12	27.53	27.25	27.56	27.12	-0.95%	758,200	20,687,284	0.49
2026-10-09	26.92	27.51	27.64	26.76	+1.96%	1,953,900	53,458,052	1.27
2026-10-08	26.86	26.98	27.23	26.86	+0.45%	1,084,200	29,317,424	0.71
2026-09-30	26.56	26.86	26.90	26.55	+1.13%	1,216,100	32,601,338	0.79
2026-09-29	26.88	26.56	27.00	26.51	-1.41%	636,500	16,989,296	0.42
2026-09-28	26.80	26.94	27.04	26.58	+0.52%	695,900	18,678,060	0.45
2026-09-24	27.00	26.80	27.17	26.70	-0.81%	680,600	18,290,848	0.44
2026-09-23	27.37	27.02	27.39	26.97	-0.70%	832,200	22,517,532	0.54
2026-09-22	27.48	27.21	27.62	27.15	-1.34%	1,227,600	33,520,656	0.80
2026-09-21	26.40	27.58	27.77	26.40	+4.31%	2,527,700	68,966,432	1.65
2026-09-18	26.28	26.44	26.59	26.23	+0.84%	617,900	16,335,984	0.40
2026-09-17	26.20	26.22	26.43	26.05	-0.46%	784,300	20,576,780	0.51
2026-09-16	26.51	26.34	26.51	26.20	-0.64%	871,500	22,939,590	0.57
2026-09-15	27.02	26.51	27.02	26.50	-2.00%	990,800	26,434,282	0.65
2026-09-14	27.00	27.05	27.44	26.95	-0.11%	1,087,000	29,534,392	0.71
2026-09-11	26.75	27.08	27.23	26.51	+0.82%	1,793,400	48,120,120	1.17
2026-09-10	27.52	26.86	27.62	26.80	-2.50%	1,804,000	48,753,404	1.18
2026-09-09	28.07	27.55	28.08	27.49	-2.20%	1,538,500	42,599,752	1.00
2026-09-08	27.80	28.17	28.22	27.62	+1.00%	1,528,800	42,682,696	1.00
2026-09-07	27.93	27.89	28.08	27.83	-0.57%	1,204,500	33,665,912	0.79
2026-09-04	28.05	28.05	28.21	27.84	-0.11%	1,815,900	50,892,564	1.18
2026-09-03	28.48	28.08	28.67	27.70	-1.72%	3,246,600	90,935,600	2.12
2026-09-02	27.76	28.57	29.33	27.34	+2.55%	4,781,800	136,092,384	3.12
2026-09-01	27.52	27.86	27.88	27.39	+1.20%	1,631,000	45,179,304	1.06
2026-08-31	27.71	27.53	27.71	27.23	-0.76%	1,596,100	43,775,764	1.04
2026-08-28	27.64	27.74	27.97	27.44	+0.07%	1,457,700	40,408,548	0.95
2026-08-27	27.69	27.72	27.81	27.37	+0.07%	1,728,900	47,686,248	1.13
2026-08-26	27.65	27.70	28.30	27.52	+0.22%	1,599,000	44,400,132	1.04

需要全历史数据与程序化访问？查看健民集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600976 获取全部历史日线。