| 股票名称 | 代码 600976 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 健民集团 | 2024-05-06 一 | 56.88 | 56.69 | 58.36 | 59.73 | 56.71 | 2.95% | 1.68% | 25742 | 14963万 | 89.23 | 89.52 | 17.17 | 2 | 健民集团 | 2024-04-30 二 | 56.00 | 56.35 | 56.69 | 57.58 | 55.87 | 0.60% | 1.07% | 16354 | 9295万 | 86.68 | 86.96 | 16.68 | 3 | 健民集团 | 2024-04-29 一 | 55.52 | 55.64 | 56.35 | 56.47 | 54.86 | 1.28% | 1.49% | 22838 | 12728万 | 86.16 | 86.44 | 16.58 | 4 | XD健民集 | 2024-04-26 五 | 55.29 | 55.29 | 55.64 | 55.98 | 54.15 | 0.63% | 1.33% | 20290 | 11221万 | 85.07 | 85.35 | 16.37 | 5 | 健民集团 | 2024-04-25 四 | 56.84 | 56.37 | 56.49 | 58.17 | 56.11 | 0.21% | 1.78% | 27211 | 15507万 | 86.37 | 86.65 | 16.62 | 6 | 健民集团 | 2024-04-24 三 | 56.40 | 56.54 | 56.37 | 56.56 | 54.87 | -0.30% | 1.74% | 26628 | 14828万 | 86.19 | 86.47 | 16.58 | 7 | 健民集团 | 2024-04-23 二 | 53.91 | 54.14 | 56.54 | 57.45 | 52.96 | 4.43% | 2.71% | 41428 | 22939万 | 86.45 | 86.73 | 16.63 | 8 | 健民集团 | 2024-04-22 一 | 53.70 | 56.77 | 54.14 | 54.90 | 51.32 | -4.63% | 3.54% | 54059 | 28605万 | 82.78 | 83.05 | 15.93 | 9 | 健民集团 | 2024-04-19 五 | 54.22 | 54.76 | 56.77 | 57.53 | 54.21 | 3.67% | 1.86% | 28446 | 15952万 | 86.8 | 87.08 | 16.7 | 10 | 健民集团 | 2024-04-18 四 | 53.75 | 54.37 | 54.76 | 55.24 | 53.64 | 0.72% | 1.51% | 23093 | 12634万 | 83.73 | 84 | 16.11 | 11 | 健民集团 | 2024-04-17 三 | 53.90 | 53.88 | 54.37 | 54.98 | 52.80 | 0.91% | 1.64% | 25046 | 13539万 | 83.13 | 83.4 | 15.99 | 12 | 健民集团 | 2024-04-16 二 | 55.75 | 55.86 | 53.88 | 57.33 | 53.81 | -3.54% | 1.73% | 26409 | 14636万 | 82.38 | 82.65 | 15.85 | 13 | 健民集团 | 2024-04-15 一 | 54.31 | 54.17 | 55.86 | 56.31 | 53.80 | 3.12% | 1.33% | 20317 | 11238万 | 85.41 | 85.69 | 16.43 | 14 | 健民集团 | 2024-04-12 五 | 55.37 | 55.44 | 54.17 | 55.43 | 54.06 | -2.29% | 1.15% | 17597 | 9611万 | 82.83 | 83.1 | 15.94 | 15 | 健民集团 | 2024-04-11 四 | 55.29 | 56.06 | 55.44 | 56.88 | 55.29 | -1.11% | 0.99% | 15084 | 8413万 | 84.77 | 85.04 | 16.31 | 16 | 健民集团 | 2024-04-10 三 | 57.21 | 57.33 | 56.06 | 57.90 | 55.38 | -2.22% | 0.88% | 13527 | 7655万 | 85.72 | 86 | 16.49 | 17 | 健民集团 | 2024-04-09 二 | 57.00 | 56.60 | 57.33 | 57.52 | 56.04 | 1.29% | 0.75% | 11496 | 6537万 | 87.66 | 87.94 | 16.86 | 18 | 健民集团 | 2024-04-08 一 | 58.00 | 58.00 | 56.60 | 58.33 | 56.46 | -2.41% | 0.89% | 13584 | 7781万 | 86.54 | 86.82 | 16.65 | 19 | 健民集团 | 2024-04-03 三 | 58.61 | 58.61 | 58.00 | 60.23 | 57.91 | -1.04% | 1.04% | 15951 | 9416万 | 88.68 | 88.97 | 17.06 | 20 | 健民集团 | 2024-04-02 二 | 59.49 | 59.54 | 58.61 | 59.76 | 58.13 | -1.56% | 0.95% | 14564 | 8586万 | 89.62 | 89.91 | 17.24 | 21 | 健民集团 | 2024-04-01 一 | 58.10 | 57.77 | 59.54 | 59.61 | 57.11 | 3.06% | 1.72% | 26300 | 15414万 | 91.04 | 91.33 | 17.52 | 22 | 健民集团 | 2024-03-29 五 | 57.00 | 57.11 | 57.77 | 58.03 | 56.30 | 1.16% | 1.30% | 19867 | 11429万 | 88.33 | 88.62 | 16.99 | 23 | 健民集团 | 2024-03-28 四 | 55.47 | 55.80 | 57.11 | 58.50 | 55.10 | 2.35% | 2.29% | 34979 | 20039万 | 87.32 | 87.61 | 16.8 | 24 | 健民集团 | 2024-03-27 三 | 52.70 | 52.98 | 55.80 | 57.57 | 52.70 | 5.32% | 3.56% | 54423 | 30276万 | 85.32 | 85.6 | 16.41 | 25 | 健民集团 | 2024-03-26 二 | 52.99 | 53.20 | 52.98 | 53.33 | 52.45 | -0.41% | 0.76% | 11624 | 6146万 | 81.01 | 81.27 | 15.59 | 26 | 健民集团 | 2024-03-25 一 | 53.50 | 53.40 | 53.20 | 54.49 | 53.00 | -0.37% | 0.96% | 14656 | 7893万 | 81.34 | 81.61 | 15.65 | 27 | 健民集团 | 2024-03-22 五 | 54.20 | 54.60 | 53.40 | 54.48 | 53.21 | -2.20% | 0.99% | 15073 | 8094万 | 81.65 | 81.91 | 15.71 | 28 | 健民集团 | 2024-03-21 四 | 55.26 | 55.31 | 54.60 | 55.63 | 54.60 | -1.28% | 0.85% | 13040 | 7153万 | 83.48 | 83.76 | 16.06 | 29 | 健民集团 | 2024-03-20 三 | 54.52 | 54.72 | 55.31 | 56.00 | 54.05 | 1.08% | 1.78% | 27143 | 14880万 | 84.57 | 84.84 | 16.27 | 30 | 健民集团 | 2024-03-19 二 | 56.01 | 56.60 | 54.72 | 56.33 | 54.45 | -3.32% | 2.38% | 36464 | 20119万 | 83.67 | 83.94 | 16.1 | 31 | 健民集团 | 2024-03-18 一 | 57.97 | 58.00 | 56.60 | 57.97 | 54.12 | -2.41% | 3.84% | 58667 | 32678万 | 86.54 | 86.82 | 16.65 | 32 | 健民集团 | 2024-03-15 五 | 57.89 | 57.96 | 58.00 | 58.69 | 56.60 | 0.07% | 1.45% | 22211 | 12773万 | 88.68 | 88.97 | 17.52 | 33 | 健民集团 | 2024-03-14 四 | 59.00 | 57.70 | 57.96 | 59.19 | 56.85 | 0.45% | 2.03% | 30965 | 17889万 | 88.62 | 88.91 | 17.51 | 34 | 健民集团 | 2024-03-08 五 | 53.00 | 53.00 | 53.50 | 53.78 | 52.55 | 0.94% | 0.68% | 10400 | 5522万 | 81.8 | 82.07 | 16.16 | 35 | 健民集团 | 2024-03-07 四 | 54.63 | 54.49 | 53.00 | 54.70 | 53.00 | -2.73% | 1.05% | 16075 | 8658万 | 81.04 | 81.3 | 16.01 | 36 | 健民集团 | 2024-03-06 三 | 55.52 | 55.35 | 54.49 | 55.70 | 54.03 | -1.55% | 1.17% | 17884 | 9760万 | 83.32 | 83.59 | 16.46 | 37 | 健民集团 | 2024-03-05 二 | 56.20 | 56.55 | 55.35 | 56.53 | 55.11 | -2.12% | 1.48% | 22609 | 12582万 | 84.63 | 84.91 | 16.72 | 38 | 健民集团 | 2024-03-04 一 | 55.90 | 56.01 | 56.55 | 56.90 | 55.28 | 0.96% | 1.39% | 21294 | 11929万 | 86.47 | 86.75 | 17.08 | 39 | 健民集团 | 2024-03-01 五 | 55.97 | 55.97 | 56.01 | 56.30 | 55.36 | 0.07% | 0.95% | 14533 | 8112万 | 85.64 | 85.92 | 16.92 | 40 | 健民集团 | 2024-02-29 四 | 54.33 | 54.85 | 55.97 | 56.19 | 54.33 | 2.04% | 1.04% | 15930 | 8809万 | 85.58 | 85.86 | 16.91 | 41 | 健民集团 | 2024-02-28 三 | 57.45 | 57.45 | 54.85 | 58.31 | 54.58 | -4.53% | 1.41% | 21523 | 12170万 | 83.87 | 84.14 | 16.57 | 42 | 健民集团 | 2024-02-27 二 | 56.65 | 56.95 | 57.45 | 57.45 | 56.15 | 0.88% | 0.92% | 14134 | 8045万 | 87.84 | 88.13 | 17.35 | 43 | 健民集团 | 2024-02-26 一 | 56.50 | 56.60 | 56.95 | 57.88 | 55.16 | 0.62% | 1.40% | 21360 | 12105万 | 87.08 | 87.36 | 17.2 | 44 | 健民集团 | 2024-02-23 五 | 56.00 | 55.78 | 56.60 | 57.00 | 55.20 | 1.47% | 1.08% | 16541 | 9292万 | 86.54 | 86.82 | 17.1 | 45 | 健民集团 | 2024-02-22 四 | 54.88 | 55.46 | 55.78 | 56.30 | 54.85 | 0.58% | 0.94% | 14320 | 7955万 | 85.29 | 85.57 | 16.85 | 46 | 健民集团 | 2024-02-21 三 | 53.78 | 54.39 | 55.46 | 56.46 | 53.48 | 1.97% | 1.49% | 22834 | 12615万 | 84.8 | 85.07 | 16.75 | 47 | 健民集团 | 2024-02-20 二 | 54.20 | 54.00 | 54.39 | 55.02 | 53.78 | 0.72% | 1.16% | 17667 | 9603万 | 83.16 | 83.43 | 16.43 | 48 | 健民集团 | 2024-02-19 一 | 55.03 | 55.03 | 54.00 | 55.50 | 53.10 | -1.87% | 2.13% | 32504 | 17511万 | 82.57 | 82.84 | 16.31 | 49 | 健民集团 | 2024-02-08 四 | 54.53 | 54.30 | 55.03 | 57.56 | 54.30 | 1.34% | 2.30% | 35195 | 19635万 | 84.14 | 84.42 | 16.62 | 50 | 健民集团 | 2024-02-07 三 | 50.50 | 49.50 | 54.30 | 54.45 | 49.51 | 9.70% | 3.76% | 57515 | 30635万 | 83.03 | 83.3 | 16.4 | 51 | 健民集团 | 2024-02-06 二 | 45.00 | 45.00 | 49.50 | 49.50 | 43.77 | 10.00% | 2.68% | 40952 | 19401万 | 75.69 | 75.93 | 14.95 | 52 | 健民集团 | 2024-02-05 一 | 44.50 | 46.03 | 45.00 | 46.64 | 42.24 | -2.24% | 2.61% | 39859 | 17695万 | 68.81 | 69.03 | 13.59 | 53 | 健民集团 | 2024-02-02 五 | 47.00 | 47.02 | 46.03 | 47.89 | 44.50 | -2.11% | 1.91% | 29165 | 13544万 | 70.38 | 70.61 | 13.9 | 54 | 健民集团 | 2024-02-01 四 | 47.65 | 48.00 | 47.02 | 48.56 | 46.66 | -2.04% | 2.02% | 30822 | 14628万 | 71.89 | 72.13 | 14.2 | 55 | 健民集团 | 2024-01-31 三 | 50.41 | 50.32 | 48.00 | 50.41 | 47.66 | -4.61% | 2.59% | 39555 | 19243万 | 73.39 | 73.63 | 14.5 | 56 | 健民集团 | 2024-01-30 二 | 52.51 | 53.28 | 50.32 | 52.78 | 49.15 | -5.56% | 5.13% | 78472 | 39322万 | 76.94 | 77.19 | 15.2 | 57 | 健民集团 | 2024-01-29 一 | 52.16 | 51.73 | 53.28 | 54.29 | 52.11 | 3.00% | 2.58% | 39474 | 21079万 | 81.47 | 81.73 | 16.09 | 58 | 健民集团 | 2024-01-26 五 | 54.80 | 55.28 | 51.73 | 54.95 | 51.41 | -6.42% | 2.38% | 36426 | 19307万 | 79.1 | 79.35 | 15.63 | 59 | 健民集团 | 2024-01-25 四 | 52.80 | 53.11 | 55.28 | 55.30 | 51.52 | 4.09% | 1.97% | 30141 | 16162万 | 84.52 | 84.8 | 16.7 | 60 | 健民集团 | 2024-01-24 三 | 54.50 | 54.50 | 53.11 | 54.85 | 51.23 | -2.55% | 1.71% | 26142 | 13730万 | 81.21 | 81.47 | 16.04 | 61 | 健民集团 | 2024-01-23 二 | 54.35 | 54.40 | 54.50 | 55.00 | 53.20 | 0.18% | 0.92% | 14092 | 7606万 | 83.33 | 83.6 | 16.46 | 62 | 健民集团 | 2024-01-22 一 | 57.25 | 57.10 | 54.40 | 57.50 | 53.83 | -4.73% | 1.03% | 15726 | 8735万 | 83.18 | 83.45 | 16.43 | 63 | 健民集团 | 2024-01-19 五 | 56.18 | 56.33 | 57.10 | 58.01 | 56.18 | 1.37% | 0.93% | 14204 | 8110万 | 87.31 | 87.59 | 17.25 | 64 | 健民集团 | 2024-01-18 四 | 56.96 | 57.30 | 56.33 | 57.02 | 54.55 | -1.69% | 1.63% | 24954 | 13875万 | 86.13 | 86.41 | 17.01 | 65 | 健民集团 | 2024-01-17 三 | 59.20 | 59.45 | 57.30 | 59.77 | 57.30 | -3.62% | 0.98% | 14952 | 8714万 | 87.61 | 87.9 | 17.31 | 66 | 健民集团 | 2024-01-16 二 | 60.07 | 59.84 | 59.45 | 60.36 | 58.39 | -0.65% | 0.80% | 12230 | 7255万 | 90.9 | 91.2 | 17.96 | 67 | 健民集团 | 2024-01-15 一 | 59.70 | 60.14 | 59.84 | 61.64 | 59.38 | -0.50% | 1.25% | 19039 | 11442万 | 91.5 | 91.79 | 18.08 | 68 | 健民集团 | 2024-01-12 五 | 60.90 | 61.24 | 60.14 | 61.66 | 60.10 | -1.80% | 0.73% | 11139 | 6762万 | 91.95 | 92.25 | 18.17 | 69 | 健民集团 | 2024-01-11 四 | 62.48 | 62.42 | 61.24 | 63.07 | 60.47 | -1.89% | 1.15% | 17640 | 10821万 | 93.64 | 93.94 | 18.5 | 70 | 健民集团 | 2024-01-10 三 | 62.83 | 63.10 | 62.42 | 63.20 | 61.90 | -1.08% | 0.86% | 13198 | 8251万 | 95.44 | 95.75 | 18.85 | 71 | 健民集团 | 2024-01-09 二 | 63.49 | 63.51 | 63.10 | 64.10 | 62.13 | -0.65% | 0.69% | 10491 | 6610万 | 96.48 | 96.79 | 19.06 | 72 | 健民集团 | 2024-01-08 一 | 65.80 | 65.76 | 63.51 | 65.80 | 63.40 | -3.42% | 0.92% | 14040 | 8995万 | 97.11 | 97.42 | 19.18 | 73 | 健民集团 | 2024-01-05 五 | 67.17 | 67.50 | 65.76 | 67.66 | 65.55 | -2.58% | 0.69% | 10604 | 7045万 | 100.55 | 100.87 | 19.86 | 74 | 健民集团 | 2024-01-04 四 | 66.46 | 66.93 | 67.50 | 67.72 | 65.25 | 0.85% | 0.99% | 15092 | 10062万 | 103.21 | 103.54 | 20.39 | 75 | 健民集团 | 2024-01-03 三 | 65.50 | 65.82 | 66.93 | 68.06 | 65.35 | 1.69% | 1.21% | 18492 | 12394万 | 102.34 | 102.67 | 20.22 | 76 | 健民集团 | 2024-01-02 二 | 65.00 | 65.25 | 65.82 | 66.58 | 63.70 | 0.87% | 1.16% | 17716 | 11566万 | 100.64 | 100.97 | 19.88 | 77 | 健民集团 | 2023-12-29 五 | 64.50 | 64.50 | 65.25 | 65.88 | 64.20 | 1.16% | 0.62% | 9414 | 6134万 | 99.77 | 100.09 | 19.71 | 78 | 健民集团 | 2023-12-28 四 | 64.27 | 64.35 | 64.50 | 65.28 | 63.88 | 0.23% | 1.09% | 16681 | 10759万 | 98.62 | 98.94 | 19.48 | 79 | 健民集团 | 2023-12-27 三 | 63.66 | 63.44 | 64.35 | 64.68 | 63.01 | 1.43% | 0.82% | 12551 | 8004万 | 98.39 | 98.71 | 19.44 | 80 | 健民集团 | 2023-12-26 二 | 64.18 | 63.83 | 63.44 | 64.49 | 63.05 | -0.61% | 1.15% | 17528 | 11148万 | 97 | 97.32 | 19.16 | 81 | 健民集团 | 2023-12-25 一 | 65.93 | 66.01 | 63.83 | 66.00 | 61.70 | -3.30% | 3.36% | 51313 | 32471万 | 97.6 | 97.91 | 19.28 | 82 | 健民集团 | 2023-12-22 五 | 70.76 | 70.87 | 66.01 | 70.90 | 65.10 | -6.86% | 2.65% | 40554 | 27351万 | 100.93 | 101.26 | 19.94 | 83 | 健民集团 | 2023-12-21 四 | 68.29 | 68.49 | 70.87 | 71.38 | 67.60 | 3.47% | 0.97% | 14859 | 10361万 | 108.36 | 108.71 | 21.41 | 84 | 健民集团 | 2023-12-20 三 | 70.61 | 70.61 | 68.49 | 70.61 | 68.49 | -3.00% | 0.72% | 10970 | 7611万 | 104.72 | 105.06 | 20.69 | 85 | 健民集团 | 2023-12-19 二 | 71.28 | 71.68 | 70.61 | 71.30 | 69.80 | -1.49% | 0.83% | 12657 | 8910万 | 107.96 | 108.31 | 21.33 | 86 | 健民集团 | 2023-12-18 一 | 68.33 | 68.81 | 71.68 | 72.30 | 68.12 | 4.17% | 2.02% | 30923 | 21957万 | 109.6 | 109.96 | 21.65 | 87 | 健民集团 | 2023-12-15 五 | 67.47 | 67.45 | 68.81 | 70.50 | 66.68 | 2.02% | 1.82% | 27804 | 19146万 | 105.21 | 105.55 | 20.78 | 88 | 健民集团 | 2023-12-14 四 | 67.36 | 66.13 | 67.45 | 68.95 | 67.14 | 2.00% | 1.24% | 18990 | 12903万 | 103.13 | 103.47 | 20.37 | 89 | 健民集团 | 2023-12-13 三 | 67.03 | 67.00 | 66.13 | 67.41 | 66.07 | -1.30% | 0.72% | 10954 | 7314万 | 101.11 | 101.44 | 19.98 | 90 | 健民集团 | 2023-12-12 二 | 67.41 | 66.91 | 67.00 | 68.30 | 66.59 | 0.13% | 1.12% | 17127 | 11566万 | 102.44 | 102.78 | 20.24 | 91 | 健民集团 | 2023-12-11 一 | 66.66 | 67.84 | 66.91 | 67.77 | 65.48 | -1.37% | 1.00% | 15282 | 10168万 | 102.31 | 102.64 | 20.21 | 92 | 健民集团 | 2023-12-08 五 | 66.98 | 67.01 | 67.84 | 67.84 | 65.80 | 1.24% | 1.13% | 17284 | 11551万 | 103.73 | 104.07 | 20.49 | 93 | 健民集团 | 2023-12-07 四 | 67.69 | 66.98 | 67.01 | 67.69 | 66.35 | 0.04% | 0.54% | 8285 | 5547万 | 102.46 | 102.79 | 20.24 | 94 | 健民集团 | 2023-12-06 三 | 67.88 | 68.04 | 66.98 | 68.76 | 66.67 | -1.56% | 0.71% | 10914 | 7338万 | 102.41 | 102.75 | 20.23 | 95 | 健民集团 | 2023-12-05 二 | 68.30 | 68.35 | 68.04 | 69.42 | 67.92 | -0.45% | 0.72% | 10970 | 7514万 | 104.03 | 104.37 | 20.55 | 96 | 健民集团 | 2023-12-04 一 | 69.06 | 69.29 | 68.35 | 69.29 | 67.73 | -1.36% | 0.56% | 8596 | 5876万 | 104.51 | 104.85 | 20.65 | 97 | 健民集团 | 2023-12-01 五 | 69.20 | 69.79 | 69.29 | 70.55 | 68.82 | -0.72% | 0.77% | 11848 | 8233万 | 105.95 | 106.29 | 20.93 | 98 | 健民集团 | 2023-11-30 四 | 67.98 | 68.33 | 69.79 | 69.89 | 67.41 | 2.14% | 1.09% | 16670 | 11519万 | 106.71 | 107.06 | 21.08 | 99 | 健民集团 | 2023-11-29 三 | 68.62 | 68.62 | 68.33 | 68.89 | 67.52 | -0.42% | 0.61% | 9318 | 6351万 | 104.48 | 104.82 | 20.64 | 100 | 健民集团 | 2023-11-28 二 | 66.43 | 66.64 | 68.62 | 69.70 | 65.98 | 2.97% | 1.11% | 17047 | 11664万 | 104.92 | 105.26 | 20.73 | 101 | 健民集团 | 2023-11-24 五 | 68.00 | 67.77 | 67.30 | 68.08 | 66.51 | -0.69% | 1.10% | 16805 | 11286万 | 102.9 | 103.24 | 20.33 | 102 | 健民集团 | 2023-11-23 四 | 67.56 | 67.55 | 67.77 | 68.08 | 66.85 | 0.33% | 0.67% | 10208 | 6886万 | 103.62 | 103.96 | 20.47 | 103 | 健民集团 | 2023-11-22 三 | 67.60 | 68.17 | 67.55 | 68.53 | 67.00 | -0.91% | 0.81% | 12380 | 8400万 | 103.28 | 103.62 | 20.4 | 104 | 健民集团 | 2023-11-21 二 | 68.52 | 68.30 | 68.17 | 68.77 | 67.54 | -0.19% | 1.02% | 15553 | 10594万 | 104.23 | 104.57 | 20.59 | 105 | 健民集团 | 2023-11-20 一 | 66.66 | 65.91 | 68.30 | 68.86 | 65.92 | 3.63% | 2.36% | 36048 | 24372万 | 104.43 | 104.77 | 20.63 | 106 | 健民集团 | 2023-11-17 五 | 61.12 | 61.04 | 65.91 | 66.00 | 60.68 | 7.98% | 2.26% | 34576 | 22302万 | 100.78 | 101.11 | 19.91 | 107 | 健民集团 | 2023-11-16 四 | 61.80 | 61.93 | 61.04 | 62.06 | 61.00 | -1.44% | 0.31% | 4702 | 2880万 | 93.33 | 93.63 | 18.44 | 108 | 健民集团 | 2023-11-15 三 | 61.00 | 60.65 | 61.93 | 62.26 | 60.51 | 2.11% | 0.65% | 9948 | 6126万 | 94.69 | 95 | 18.71 | 109 | 健民集团 | 2023-11-14 二 | 60.00 | 60.38 | 60.65 | 61.96 | 59.89 | 0.45% | 0.93% | 14278 | 8699万 | 92.73 | 93.04 | 18.32 | 110 | 健民集团 | 2023-11-13 一 | 59.65 | 59.81 | 60.38 | 60.47 | 59.35 | 0.95% | 0.67% | 10260 | 6156万 | 92.32 | 92.62 | 18.24 | 111 | 健民集团 | 2023-11-10 五 | 59.78 | 59.96 | 59.81 | 60.28 | 58.78 | -0.25% | 0.45% | 6861 | 4092万 | 91.45 | 91.75 | 18.07 | 112 | 健民集团 | 2023-11-09 四 | 60.88 | 60.89 | 59.96 | 61.25 | 59.46 | -1.53% | 0.67% | 10202 | 6131万 | 91.68 | 91.98 | 18.11 | 113 | 健民集团 | 2023-11-08 三 | 61.00 | 61.29 | 60.89 | 62.26 | 60.28 | -0.65% | 0.93% | 14244 | 8704万 | 93.1 | 93.4 | 18.39 | 114 | 健民集团 | 2023-11-07 二 | 61.23 | 61.13 | 61.29 | 61.58 | 60.75 | 0.26% | 0.61% | 9297 | 5693万 | 93.71 | 94.02 | 18.51 | 115 | 健民集团 | 2023-11-06 一 | 61.30 | 61.18 | 61.13 | 61.84 | 60.50 | -0.08% | 1.10% | 16798 | 10255万 | 93.47 | 93.77 | 18.46 | 116 | 健民集团 | 2023-11-03 五 | 61.64 | 61.62 | 61.18 | 62.24 | 60.78 | -0.71% | 0.50% | 7689 | 4725万 | 93.55 | 93.85 | 18.48 | 117 | 健民集团 | 2023-11-02 四 | 62.10 | 62.23 | 61.62 | 62.51 | 61.01 | -0.98% | 0.73% | 11130 | 6868万 | 94.22 | 94.52 | 18.61 | 118 | 健民集团 | 2023-11-01 三 | 62.38 | 62.42 | 62.23 | 63.18 | 61.36 | -0.30% | 0.49% | 7526 | 4680万 | 95.15 | 95.46 | 18.8 | 119 | 健民集团 | 2023-10-31 二 | 61.45 | 61.63 | 62.42 | 63.50 | 61.05 | 1.28% | 1.05% | 16061 | 10036万 | 95.44 | 95.75 | 18.85 | 120 | 健民集团 | 2023-10-30 一 | 59.70 | 60.14 | 61.63 | 61.80 | 59.26 | 2.48% | 1.13% | 17275 | 10491万 | 94.23 | 94.54 | 18.62 | 121 | 健民集团 | 2023-10-27 五 | 57.02 | 57.52 | 60.14 | 60.71 | 56.72 | 4.55% | 1.25% | 19094 | 11215万 | 91.95 | 92.25 | 18.17 | 122 | 健民集团 | 2023-10-26 四 | 57.06 | 57.60 | 57.52 | 58.28 | 56.77 | -0.14% | 0.62% | 9533 | 5473万 | 87.95 | 88.23 | 17.37 | 123 | 健民集团 | 2023-10-25 三 | 57.14 | 57.14 | 57.60 | 58.18 | 56.88 | 0.81% | 0.72% | 11022 | 6337万 | 88.07 | 88.36 | 17.4 | 124 | 健民集团 | 2023-10-24 二 | 57.54 | 57.53 | 57.14 | 58.40 | 56.74 | -0.68% | 0.88% | 13463 | 7725万 | 87.37 | 87.65 | 17.26 | 125 | 健民集团 | 2023-10-23 一 | 58.64 | 58.80 | 57.53 | 58.75 | 56.67 | -2.16% | 0.89% | 13548 | 7796万 | 87.96 | 88.25 | 17.38 | 126 | 健民集团 | 2023-10-20 五 | 58.87 | 59.04 | 58.80 | 59.80 | 58.55 | -0.41% | 0.54% | 8316 | 4912万 | 89.91 | 90.2 | 18.16 | 127 | 健民集团 | 2023-10-19 四 | 60.27 | 60.70 | 59.04 | 60.27 | 58.90 | -2.73% | 1.02% | 15572 | 9250万 | 90.27 | 90.57 | 18.24 | 128 | 健民集团 | 2023-10-18 三 | 62.05 | 62.06 | 60.70 | 62.05 | 59.61 | -2.19% | 1.35% | 20715 | 12533万 | 92.81 | 93.11 | 18.75 | 129 | 健民集团 | 2023-10-17 二 | 63.32 | 63.50 | 62.06 | 63.32 | 59.00 | -2.27% | 2.04% | 31146 | 18887万 | 94.89 | 95.2 | 19.17 | 130 | 健民集团 | 2023-10-16 一 | 64.48 | 63.84 | 63.50 | 64.60 | 63.40 | -0.53% | 0.51% | 7726 | 4936万 | 97.09 | 97.41 | 20.65 | 131 | 健民集团 | 2023-10-13 五 | 64.17 | 64.36 | 63.84 | 65.27 | 63.73 | -0.81% | 0.56% | 8532 | 5489万 | 97.61 | 97.93 | 20.76 | 132 | 健民集团 | 2023-10-12 四 | 64.60 | 64.19 | 64.36 | 65.70 | 63.65 | 0.26% | 0.51% | 7722 | 4983万 | 98.41 | 98.73 | 20.93 | 133 | 健民集团 | 2023-10-11 三 | 63.66 | 63.90 | 64.19 | 64.88 | 63.66 | 0.45% | 0.43% | 6571 | 4224万 | 98.15 | 98.47 | 20.87 | 134 | 健民集团 | 2023-10-10 二 | 65.91 | 65.89 | 63.90 | 66.20 | 63.88 | -3.02% | 0.60% | 9147 | 5899万 | 97.7 | 98.02 | 20.78 | 135 | 健民集团 | 2023-10-09 一 | 66.28 | 66.28 | 65.89 | 66.40 | 64.60 | -0.59% | 0.52% | 7897 | 5173万 | 100.75 | 101.07 | 21.42 | 136 | 健民集团 | 2023-09-28 四 | 65.08 | 64.99 | 66.28 | 68.00 | 65.00 | 1.98% | 1.22% | 18589 | 12387万 | 101.34 | 101.67 | 21.55 | 137 | 健民集团 | 2023-09-27 三 | 63.51 | 63.43 | 64.99 | 65.53 | 62.72 | 2.46% | 0.89% | 13538 | 8743万 | 99.37 | 99.69 | 21.13 | 138 | 健民集团 | 2023-09-26 二 | 63.53 | 63.37 | 63.43 | 63.94 | 62.98 | 0.09% | 0.53% | 8085 | 5136万 | 96.99 | 97.3 | 20.62 | 139 | 健民集团 | 2023-09-25 一 | 62.52 | 62.53 | 63.37 | 63.76 | 61.70 | 1.34% | 0.53% | 8082 | 5099万 | 96.89 | 97.21 | 20.6 | 140 | 健民集团 | 2023-09-22 五 | 61.50 | 61.86 | 62.53 | 62.78 | 60.89 | 1.08% | 0.59% | 9013 | 5591万 | 95.61 | 95.92 | 20.33 | 141 | 健民集团 | 2023-09-21 四 | 61.70 | 61.99 | 61.86 | 62.28 | 61.35 | -0.21% | 0.51% | 7760 | 4803万 | 94.58 | 94.89 | 20.11 | 142 | 健民集团 | 2023-09-20 三 | 62.90 | 62.75 | 61.99 | 62.90 | 61.66 | -1.21% | 0.71% | 10869 | 6748万 | 94.67 | 95.09 | 20.16 | 143 | 健民集团 | 2023-09-19 二 | 65.20 | 65.06 | 62.75 | 65.20 | 62.17 | -3.55% | 1.14% | 17482 | 11037万 | 95.83 | 96.26 | 20.4 | 144 | 健民集团 | 2023-09-18 一 | 64.24 | 64.24 | 65.06 | 65.88 | 63.99 | 1.28% | 0.74% | 11311 | 7352万 | 99.36 | 99.8 | 21.15 | 145 | 健民集团 | 2023-09-15 五 | 63.39 | 63.23 | 64.24 | 65.50 | 63.26 | 1.60% | 0.97% | 14841 | 9541万 | 98.11 | 98.54 | 20.89 | 146 | 健民集团 | 2023-09-14 四 | 63.21 | 63.50 | 63.23 | 64.20 | 62.09 | -0.43% | 0.61% | 9323 | 5881万 | 96.56 | 96.99 | 20.56 | 147 | 健民集团 | 2023-09-13 三 | 63.54 | 63.71 | 63.50 | 64.09 | 62.89 | -0.33% | 0.48% | 7285 | 4612万 | 96.97 | 97.41 | 20.65 | 148 | 健民集团 | 2023-09-12 二 | 63.70 | 64.00 | 63.71 | 64.80 | 63.58 | -0.45% | 0.41% | 6317 | 4050万 | 97.3 | 97.73 | 20.71 | 149 | 健民集团 | 2023-09-11 一 | 61.98 | 61.98 | 64.00 | 64.70 | 61.60 | 3.26% | 1.05% | 16008 | 10227万 | 97.74 | 98.18 | 20.81 | 150 | 健民集团 | 2023-09-08 五 | 61.60 | 61.80 | 61.98 | 62.59 | 61.03 | 0.29% | 0.54% | 8188 | 5084万 | 94.65 | 95.08 | 20.15 | 151 | 健民集团 | 2023-09-07 四 | 64.51 | 64.51 | 61.80 | 64.51 | 60.18 | -4.20% | 1.80% | 27439 | 16991万 | 94.38 | 94.8 | 20.09 | 152 | 健民集团 | 2023-09-06 三 | 63.82 | 64.10 | 64.51 | 64.80 | 63.70 | 0.64% | 0.52% | 7891 | 5068万 | 98.52 | 98.96 | 20.97 | 153 | 健民集团 | 2023-09-05 二 | 64.01 | 64.46 | 64.10 | 65.08 | 63.50 | -0.56% | 0.50% | 7624 | 4912万 | 97.89 | 98.33 | 20.84 | 154 | 健民集团 | 2023-09-04 一 | 65.41 | 65.41 | 64.46 | 65.79 | 63.08 | -1.45% | 1.45% | 22198 | 14177万 | 98.44 | 98.88 | 20.96 | 155 | 健民集团 | 2023-09-01 五 | 66.35 | 66.05 | 65.41 | 66.60 | 65.33 | -0.97% | 0.42% | 6426 | 4234万 | 99.89 | 100.34 | 21.27 | 156 | 健民集团 | 2023-08-31 四 | 65.40 | 65.95 | 66.05 | 66.61 | 65.09 | 0.15% | 0.64% | 9824 | 6485万 | 100.87 | 101.32 | 21.48 | 157 | 健民集团 | 2023-08-30 三 | 65.69 | 65.70 | 65.95 | 65.99 | 64.32 | 0.38% | 0.90% | 13773 | 8981万 | 100.72 | 101.17 | 21.44 | 158 | 健民集团 | 2023-08-29 二 | 64.02 | 64.67 | 65.70 | 66.50 | 63.29 | 1.59% | 0.90% | 13767 | 8962万 | 100.33 | 100.78 | 21.36 | 159 | 健民集团 | 2023-08-28 一 | 66.89 | 63.93 | 64.67 | 67.17 | 63.60 | 1.16% | 0.96% | 14649 | 9489万 | 98.76 | 99.2 | 21.03 | 160 | 健民集团 | 2023-08-25 五 | 65.19 | 65.02 | 63.93 | 65.26 | 63.36 | -1.68% | 0.69% | 10474 | 6714万 | 97.63 | 98.07 | 20.79 | 161 | 健民集团 | 2023-08-23 三 | 66.71 | 66.80 | 65.90 | 67.23 | 65.78 | -1.35% | 0.46% | 7074 | 4708万 | 100.64 | 101.09 | 21.43 | 162 | 健民集团 | 2023-08-22 二 | 66.80 | 66.70 | 66.80 | 67.20 | 65.59 | 0.15% | 0.56% | 8488 | 5631万 | 102.01 | 102.47 | 21.72 |
|
行情刷新 | 流通股东
|