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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.69 | 15.78 | 15.52 | 15.69 | 0.00% | 0.44 | 1.07% |
| 2025-05-26 | 15.27 | 15.82 | 15.27 | 15.69 | +2.74% | 0.66 | 1.60% |
| 2025-05-23 | 15.70 | 15.79 | 15.25 | 15.27 | -3.28% | 0.63 | 1.53% |
| 2025-05-22 | 15.81 | 16.21 | 15.61 | 15.79 | +0.06% | 0.81 | 1.93% |
| 2025-05-21 | 15.94 | 15.95 | 15.73 | 15.78 | -0.69% | 0.60 | 1.44% |
| 2025-05-20 | 15.20 | 15.95 | 15.15 | 15.89 | +4.05% | 1.33 | 3.20% |
| 2025-05-19 | 15.05 | 15.30 | 14.90 | 15.27 | +1.12% | 0.50 | 1.24% |
| 2025-05-16 | 15.28 | 15.40 | 15.08 | 15.10 | -1.50% | 0.57 | 1.41% |
| 2025-05-15 | 15.55 | 16.14 | 15.15 | 15.33 | -1.28% | 1.06 | 2.59% |
| 2025-05-14 | 15.66 | 15.75 | 15.40 | 15.53 | -1.27% | 0.69 | 1.69% |
| 2025-05-13 | 15.56 | 15.98 | 15.43 | 15.73 | +2.00% | 1.25 | 2.98% |
| 2025-05-12 | 15.44 | 15.50 | 15.30 | 15.42 | +0.72% | 0.37 | 0.90% |
| 2025-05-09 | 15.70 | 15.70 | 15.23 | 15.31 | -1.66% | 0.45 | 1.10% |
| 2025-05-08 | 15.32 | 15.59 | 15.25 | 15.57 | +1.30% | 0.60 | 1.45% |
| 2025-05-07 | 15.85 | 15.94 | 15.18 | 15.37 | -1.03% | 0.95 | 2.32% |
| 2025-05-06 | 15.18 | 15.54 | 15.03 | 15.53 | +3.38% | 0.91 | 2.23% |