名臣健康 sz.002919
24.47
-4.67%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.70 | 26.60 | 24.23 | 24.47 | -4.67% | 2.34 | 3.53% |
| 2026-05-22 | 25.60 | 26.10 | 25.03 | 25.67 | +0.82% | 1.72 | 2.53% |
| 2026-05-21 | 25.80 | 26.16 | 25.09 | 25.46 | -2.08% | 1.89 | 2.79% |
| 2026-05-20 | 25.51 | 26.10 | 25.10 | 26.00 | +2.04% | 1.99 | 2.92% |
| 2026-05-19 | 24.37 | 26.09 | 22.20 | 25.48 | +3.49% | 3.79 | 5.87% |
| 2026-05-18 | 26.08 | 26.80 | 24.52 | 24.62 | -8.24% | 3.40 | 5.03% |
| 2026-05-15 | 26.21 | 27.37 | 25.93 | 26.83 | +1.67% | 2.86 | 4.07% |
| 2026-05-14 | 25.53 | 26.97 | 24.62 | 26.39 | +3.82% | 3.63 | 5.28% |
| 2026-05-13 | 24.95 | 25.66 | 24.84 | 25.42 | +1.76% | 1.76 | 2.63% |
| 2026-05-12 | 24.20 | 25.36 | 24.04 | 24.98 | +2.55% | 1.97 | 3.01% |
| 2026-05-11 | 24.41 | 24.60 | 23.72 | 24.36 | -0.20% | 1.98 | 3.09% |
| 2026-05-08 | 24.35 | 24.78 | 24.25 | 24.41 | +0.37% | 1.37 | 2.12% |
| 2026-05-07 | 24.06 | 24.60 | 23.85 | 24.32 | +0.37% | 1.42 | 2.22% |
| 2026-05-06 | 24.28 | 25.00 | 24.05 | 24.23 | +1.04% | 1.74 | 2.70% |
| 2026-04-30 | 23.21 | 24.15 | 23.20 | 23.98 | +2.04% | 1.67 | 2.65% |
| 2026-04-29 | 23.00 | 24.00 | 22.82 | 23.50 | +2.17% | 1.81 | 2.89% |
| 2026-04-28 | 23.47 | 23.48 | 22.29 | 23.00 | -2.00% | 2.01 | 3.31% |
| 2026-04-27 | 21.80 | 23.78 | 21.54 | 23.47 | +6.97% | 2.87 | 4.66% |
| 2026-04-24 | 20.77 | 22.51 | 20.57 | 21.94 | +5.99% | 2.50 | 4.38% |
| 2026-04-23 | 20.38 | 20.74 | 20.25 | 20.70 | +1.62% | 1.01 | 1.86% |