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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.10 | 20.40 | 19.92 | 20.37 | +0.49% | 0.65 | 1.21% |
| 2026-04-21 | 20.10 | 20.53 | 19.97 | 20.27 | +1.50% | 0.90 | 1.69% |
| 2026-04-20 | 19.99 | 20.18 | 19.76 | 19.97 | +0.45% | 0.56 | 1.05% |
| 2026-04-17 | 20.28 | 20.28 | 19.80 | 19.88 | -1.92% | 0.72 | 1.37% |
| 2026-04-16 | 19.91 | 20.48 | 19.91 | 20.27 | +1.76% | 0.82 | 1.52% |
| 2026-04-15 | 19.86 | 20.10 | 19.77 | 19.92 | +0.50% | 0.52 | 0.99% |
| 2026-04-14 | 20.00 | 20.40 | 19.60 | 19.82 | +0.20% | 0.55 | 1.04% |
| 2026-04-13 | 20.29 | 20.29 | 19.43 | 19.78 | -2.51% | 1.03 | 1.98% |
| 2026-04-10 | 20.42 | 20.88 | 20.28 | 20.29 | +0.05% | 0.60 | 1.11% |
| 2026-04-09 | 20.50 | 20.56 | 20.05 | 20.28 | -2.27% | 0.68 | 1.28% |
| 2026-04-08 | 20.72 | 20.97 | 20.54 | 20.75 | +3.03% | 0.92 | 1.68% |
| 2026-04-07 | 19.31 | 20.85 | 19.28 | 20.14 | +4.30% | 1.37 | 2.58% |
| 2026-04-03 | 19.85 | 19.94 | 19.22 | 19.31 | -1.58% | 0.50 | 0.98% |
| 2026-04-02 | 20.18 | 20.27 | 19.50 | 19.62 | -2.73% | 0.63 | 1.21% |
| 2026-04-01 | 20.14 | 20.30 | 19.90 | 20.17 | +2.18% | 0.80 | 1.51% |
| 2026-03-31 | 20.06 | 20.25 | 19.66 | 19.74 | -1.15% | 0.64 | 1.21% |
| 2026-03-30 | 20.10 | 20.36 | 19.65 | 19.97 | -1.58% | 0.66 | 1.26% |
| 2026-03-27 | 19.44 | 20.29 | 19.21 | 20.29 | +2.79% | 0.71 | 1.34% |
| 2026-03-26 | 20.22 | 20.69 | 19.50 | 19.74 | -2.33% | 0.82 | 1.55% |
| 2026-03-25 | 19.85 | 20.68 | 19.80 | 20.21 | +1.71% | 0.90 | 1.68% |