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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.61 | 16.87 | 16.36 | 16.58 | -0.36% | 0.93 | 2.12% |
| 2025-06-24 | 16.07 | 16.70 | 16.07 | 16.64 | +3.61% | 1.27 | 2.92% |
| 2025-06-23 | 15.79 | 16.33 | 15.79 | 16.06 | -0.43% | 1.09 | 2.58% |
| 2025-06-20 | 17.05 | 17.26 | 16.13 | 16.13 | -2.48% | 1.54 | 3.51% |
| 2025-06-19 | 16.65 | 17.15 | 16.46 | 16.54 | -1.14% | 1.42 | 3.21% |
| 2025-06-18 | 16.70 | 17.09 | 16.51 | 16.73 | -0.48% | 0.72 | 1.62% |
| 2025-06-17 | 16.76 | 17.13 | 16.67 | 16.81 | +0.36% | 0.95 | 2.13% |
| 2025-06-16 | 16.35 | 16.93 | 16.33 | 16.75 | +1.52% | 0.93 | 2.11% |
| 2025-06-13 | 16.88 | 17.03 | 16.43 | 16.50 | -3.17% | 1.04 | 2.38% |
| 2025-06-12 | 16.77 | 17.27 | 16.77 | 17.04 | +0.65% | 1.23 | 2.73% |
| 2025-06-11 | 16.48 | 17.10 | 16.48 | 16.93 | +2.73% | 1.37 | 3.09% |
| 2025-06-10 | 16.60 | 16.73 | 16.26 | 16.48 | -0.66% | 0.88 | 2.04% |
| 2025-06-09 | 16.50 | 16.63 | 16.32 | 16.59 | +0.30% | 0.78 | 1.80% |
| 2025-06-06 | 16.70 | 17.00 | 16.46 | 16.54 | -1.02% | 0.88 | 2.01% |
| 2025-06-05 | 16.65 | 17.04 | 16.49 | 16.71 | +0.36% | 1.44 | 3.26% |
| 2025-06-04 | 16.32 | 16.67 | 16.32 | 16.65 | +1.28% | 1.18 | 2.70% |
| 2025-06-03 | 16.24 | 16.90 | 16.24 | 16.44 | +1.54% | 1.66 | 3.80% |
| 2025-05-30 | 15.83 | 17.35 | 15.79 | 16.19 | +2.60% | 1.98 | 4.56% |
| 2025-05-29 | 15.44 | 15.87 | 15.37 | 15.78 | +1.74% | 0.53 | 1.28% |
| 2025-05-28 | 15.63 | 15.71 | 15.41 | 15.51 | -1.14% | 0.41 | 0.99% |