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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.20 | 16.32 | 16.15 | 16.18 | -0.31% | 0.46 | 1.08% |
| 2025-07-22 | 16.40 | 16.45 | 16.15 | 16.23 | -1.04% | 0.60 | 1.41% |
| 2025-07-21 | 16.20 | 16.44 | 16.19 | 16.40 | +1.23% | 0.56 | 1.31% |
| 2025-07-18 | 16.27 | 16.36 | 16.15 | 16.20 | -0.55% | 0.50 | 1.16% |
| 2025-07-17 | 16.24 | 16.38 | 16.15 | 16.29 | +0.06% | 0.48 | 1.12% |
| 2025-07-16 | 16.10 | 16.49 | 16.10 | 16.28 | +0.81% | 0.74 | 1.73% |
| 2025-07-15 | 16.25 | 16.34 | 16.02 | 16.15 | -0.74% | 0.67 | 1.57% |
| 2025-07-14 | 16.32 | 16.36 | 16.16 | 16.27 | -0.67% | 0.62 | 1.45% |
| 2025-07-11 | 16.50 | 16.59 | 16.18 | 16.38 | -0.73% | 1.03 | 2.39% |
| 2025-07-10 | 16.68 | 16.76 | 16.46 | 16.50 | -1.14% | 0.68 | 1.55% |
| 2025-07-09 | 16.65 | 16.78 | 16.57 | 16.69 | -0.24% | 0.80 | 1.82% |
| 2025-07-08 | 16.43 | 16.98 | 16.28 | 16.73 | +1.70% | 1.15 | 2.60% |
| 2025-07-07 | 16.46 | 16.74 | 16.36 | 16.45 | -0.84% | 0.75 | 1.72% |
| 2025-07-04 | 16.80 | 16.88 | 16.35 | 16.59 | -0.96% | 1.27 | 2.90% |
| 2025-07-03 | 16.93 | 17.45 | 16.60 | 16.75 | -1.12% | 1.59 | 3.58% |
| 2025-07-02 | 17.38 | 17.48 | 16.81 | 16.94 | -2.64% | 1.31 | 2.91% |
| 2025-07-01 | 16.92 | 17.50 | 16.76 | 17.40 | +3.02% | 2.18 | 4.81% |
| 2025-06-30 | 16.38 | 17.14 | 16.36 | 16.89 | +3.37% | 1.78 | 3.99% |
| 2025-06-27 | 16.37 | 16.41 | 16.18 | 16.34 | -0.18% | 0.55 | 1.27% |
| 2025-06-26 | 16.54 | 16.54 | 16.23 | 16.37 | -1.27% | 0.68 | 1.58% |