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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.73 | 20.17 | 19.00 | 19.87 | +4.30% | 1.26 | 2.44% |
| 2026-03-23 | 19.98 | 20.24 | 18.90 | 19.05 | -6.75% | 1.69 | 3.27% |
| 2026-03-20 | 21.04 | 21.29 | 20.35 | 20.43 | -2.06% | 1.22 | 2.25% |
| 2026-03-19 | 22.08 | 22.08 | 20.75 | 20.86 | -6.67% | 1.88 | 3.35% |
| 2026-03-18 | 22.17 | 22.40 | 21.82 | 22.35 | +1.04% | 0.81 | 1.38% |
| 2026-03-17 | 22.68 | 22.73 | 22.08 | 22.12 | -2.34% | 0.81 | 1.37% |
| 2026-03-16 | 22.86 | 23.04 | 22.16 | 22.65 | -1.69% | 1.04 | 1.75% |
| 2026-03-13 | 22.79 | 23.61 | 22.79 | 23.04 | +1.14% | 1.33 | 2.17% |
| 2026-03-12 | 22.73 | 23.25 | 22.48 | 22.78 | +0.31% | 1.14 | 1.89% |
| 2026-03-11 | 23.11 | 23.30 | 22.38 | 22.71 | -1.77% | 1.21 | 2.02% |
| 2026-03-10 | 23.08 | 23.20 | 22.70 | 23.12 | +1.49% | 1.34 | 2.21% |
| 2026-03-09 | 23.91 | 24.30 | 21.92 | 22.78 | -4.73% | 2.48 | 4.16% |
| 2026-03-06 | 24.07 | 24.47 | 23.55 | 23.91 | -0.75% | 1.02 | 1.61% |
| 2026-03-05 | 23.99 | 24.47 | 23.70 | 24.09 | +1.60% | 1.39 | 2.18% |
| 2026-03-04 | 23.94 | 24.38 | 23.50 | 23.71 | -2.43% | 1.64 | 2.60% |
| 2026-03-03 | 25.50 | 25.87 | 23.87 | 24.30 | -4.71% | 2.70 | 4.16% |
| 2026-03-02 | 27.19 | 27.19 | 25.50 | 25.50 | -8.41% | 3.58 | 5.18% |
| 2026-02-27 | 26.94 | 27.90 | 26.65 | 27.84 | +3.00% | 1.93 | 2.67% |
| 2026-02-26 | 27.30 | 27.52 | 26.61 | 27.03 | +0.22% | 1.60 | 2.23% |
| 2026-02-25 | 26.96 | 27.30 | 26.66 | 26.97 | +0.11% | 1.43 | 2.00% |