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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.35 | 26.79 | 25.01 | 25.30 | -3.69% | 2.86 | 4.22% |
| 2026-01-16 | 25.72 | 26.80 | 25.33 | 26.27 | +2.14% | 4.26 | 6.16% |
| 2026-01-15 | 23.05 | 25.72 | 23.05 | 25.72 | +10.01% | 5.40 | 8.23% |
| 2026-01-14 | 23.65 | 24.00 | 22.48 | 23.38 | -1.14% | 3.18 | 5.16% |
| 2026-01-13 | 23.50 | 24.80 | 23.49 | 23.65 | +0.60% | 3.26 | 5.12% |
| 2026-01-12 | 23.80 | 23.94 | 23.07 | 23.51 | -0.13% | 2.10 | 3.40% |
| 2026-01-09 | 22.98 | 23.57 | 22.93 | 23.54 | +2.44% | 1.55 | 2.52% |
| 2026-01-08 | 22.85 | 23.23 | 22.73 | 22.98 | +0.17% | 1.21 | 1.99% |
| 2026-01-07 | 22.82 | 23.50 | 22.55 | 22.94 | +0.35% | 1.46 | 2.39% |
| 2026-01-06 | 22.40 | 23.20 | 22.36 | 22.86 | +2.10% | 1.73 | 2.87% |
| 2026-01-05 | 22.93 | 23.02 | 22.15 | 22.39 | -2.61% | 1.92 | 3.23% |
| 2025-12-31 | 22.96 | 23.23 | 22.53 | 22.99 | +0.83% | 1.63 | 2.69% |
| 2025-12-30 | 22.90 | 23.30 | 22.50 | 22.80 | +0.22% | 1.76 | 2.91% |
| 2025-12-29 | 23.17 | 23.45 | 22.28 | 22.75 | -3.76% | 2.65 | 4.41% |
| 2025-12-26 | 21.45 | 23.64 | 21.30 | 23.64 | +10.00% | 3.44 | 5.69% |
| 2025-12-25 | 21.61 | 22.17 | 21.24 | 21.49 | +0.19% | 0.86 | 1.51% |
| 2025-12-24 | 21.22 | 21.69 | 21.08 | 21.45 | +1.08% | 0.88 | 1.56% |
| 2025-12-23 | 21.25 | 21.70 | 21.19 | 21.22 | -0.75% | 0.68 | 1.21% |
| 2025-12-22 | 21.55 | 22.01 | 21.34 | 21.38 | -1.25% | 0.82 | 1.44% |
| 2025-12-19 | 21.80 | 21.84 | 21.29 | 21.65 | -0.78% | 0.95 | 1.67% |