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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.78 | 15.86 | 15.65 | 15.81 | +0.44% | 0.68 | 1.62% |
| 2025-08-19 | 15.77 | 15.77 | 15.60 | 15.74 | +0.13% | 0.65 | 1.57% |
| 2025-08-18 | 15.60 | 15.77 | 15.59 | 15.72 | +1.09% | 0.88 | 2.12% |
| 2025-08-15 | 15.63 | 15.67 | 15.47 | 15.55 | 0.00% | 0.72 | 1.75% |
| 2025-08-14 | 15.95 | 15.95 | 15.54 | 15.55 | -1.27% | 0.74 | 1.78% |
| 2025-08-13 | 15.91 | 15.92 | 15.70 | 15.75 | -0.88% | 0.69 | 1.65% |
| 2025-08-12 | 16.11 | 16.12 | 15.81 | 15.89 | -1.30% | 0.77 | 1.84% |
| 2025-08-11 | 16.01 | 16.16 | 16.01 | 16.10 | +0.25% | 0.52 | 1.22% |
| 2025-08-08 | 16.41 | 16.43 | 16.01 | 16.06 | -2.01% | 0.85 | 2.00% |
| 2025-08-07 | 16.50 | 16.58 | 16.38 | 16.39 | -0.97% | 0.55 | 1.26% |
| 2025-08-06 | 16.36 | 16.59 | 16.35 | 16.55 | +0.79% | 0.79 | 1.80% |
| 2025-08-05 | 16.37 | 16.54 | 16.31 | 16.42 | +0.31% | 0.60 | 1.38% |
| 2025-08-04 | 16.04 | 16.57 | 16.00 | 16.37 | +1.24% | 0.86 | 1.99% |
| 2025-08-01 | 16.11 | 16.20 | 15.93 | 16.17 | +0.37% | 0.69 | 1.63% |
| 2025-07-31 | 16.50 | 16.56 | 16.06 | 16.11 | -3.01% | 0.87 | 2.02% |
| 2025-07-30 | 16.48 | 16.75 | 16.39 | 16.61 | +0.42% | 1.00 | 2.29% |
| 2025-07-29 | 16.72 | 16.78 | 16.39 | 16.54 | -1.43% | 0.86 | 1.97% |
| 2025-07-28 | 16.48 | 16.78 | 16.43 | 16.78 | +2.01% | 0.95 | 2.15% |
| 2025-07-25 | 16.60 | 16.65 | 16.39 | 16.45 | -1.38% | 0.82 | 1.88% |
| 2025-07-24 | 16.27 | 17.15 | 16.18 | 16.68 | +3.09% | 1.44 | 3.30% |