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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 26.47 | 27.30 | 26.20 | 26.94 | +3.42% | 2.72 | 3.82% |
| 2026-02-13 | 26.89 | 26.89 | 25.92 | 26.05 | -1.18% | 1.55 | 2.24% |
| 2026-02-12 | 27.25 | 27.25 | 25.83 | 26.36 | -3.44% | 3.18 | 4.55% |
| 2026-02-11 | 25.35 | 27.82 | 25.34 | 27.30 | +6.47% | 5.71 | 8.04% |
| 2026-02-10 | 26.07 | 26.88 | 25.58 | 25.64 | -1.16% | 2.30 | 3.34% |
| 2026-02-09 | 26.00 | 26.65 | 25.48 | 25.94 | -0.42% | 2.08 | 3.03% |
| 2026-02-06 | 26.00 | 26.42 | 25.48 | 26.05 | -0.38% | 1.57 | 2.28% |
| 2026-02-05 | 25.99 | 26.58 | 25.78 | 26.15 | +0.04% | 2.49 | 3.58% |
| 2026-02-04 | 25.19 | 26.44 | 25.14 | 26.14 | +4.02% | 3.03 | 4.43% |
| 2026-02-03 | 25.20 | 25.58 | 24.80 | 25.13 | +0.04% | 1.36 | 2.05% |
| 2026-02-02 | 24.85 | 26.20 | 24.13 | 25.12 | +0.12% | 2.70 | 4.04% |
| 2026-01-30 | 24.08 | 25.42 | 23.97 | 25.09 | +3.29% | 2.27 | 3.48% |
| 2026-01-29 | 24.30 | 24.95 | 24.10 | 24.29 | -0.82% | 1.55 | 2.39% |
| 2026-01-28 | 24.50 | 25.38 | 24.25 | 24.49 | 0.00% | 2.06 | 3.15% |
| 2026-01-27 | 24.60 | 25.36 | 23.70 | 24.49 | +0.20% | 2.12 | 3.29% |
| 2026-01-26 | 26.72 | 26.74 | 24.06 | 24.44 | -8.53% | 3.75 | 5.64% |
| 2026-01-23 | 26.70 | 27.12 | 26.24 | 26.72 | -0.71% | 2.03 | 2.88% |
| 2026-01-22 | 25.38 | 27.22 | 25.26 | 26.91 | +6.41% | 3.98 | 5.69% |
| 2026-01-21 | 25.30 | 26.63 | 25.19 | 25.29 | +0.40% | 2.20 | 3.22% |
| 2026-01-20 | 25.62 | 25.62 | 24.68 | 25.19 | -0.43% | 2.03 | 3.06% |