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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.51 | 22.20 | 21.20 | 21.82 | +1.96% | 1.32 | 2.29% |
| 2025-12-17 | 21.40 | 22.00 | 20.89 | 21.40 | 0.00% | 0.87 | 1.54% |
| 2025-12-16 | 21.98 | 21.98 | 21.12 | 21.40 | -2.06% | 1.11 | 1.96% |
| 2025-12-15 | 21.14 | 22.26 | 21.05 | 21.85 | +2.34% | 1.54 | 2.69% |
| 2025-12-12 | 21.81 | 21.81 | 20.66 | 21.35 | -2.33% | 1.99 | 3.55% |
| 2025-12-11 | 23.14 | 23.15 | 21.70 | 21.86 | -5.53% | 2.09 | 3.55% |
| 2025-12-10 | 22.99 | 23.19 | 22.52 | 23.14 | +1.05% | 1.48 | 2.44% |
| 2025-12-09 | 22.68 | 23.00 | 22.44 | 22.90 | +0.44% | 1.22 | 2.02% |
| 2025-12-08 | 23.11 | 23.40 | 22.46 | 22.80 | -1.72% | 1.54 | 2.54% |
| 2025-12-05 | 23.15 | 23.32 | 22.71 | 23.20 | +0.22% | 1.54 | 2.53% |
| 2025-12-04 | 23.60 | 23.68 | 22.97 | 23.15 | -1.53% | 1.42 | 2.31% |
| 2025-12-03 | 23.72 | 24.00 | 23.30 | 23.51 | -1.47% | 1.92 | 3.08% |
| 2025-12-02 | 23.15 | 23.92 | 23.02 | 23.86 | +2.23% | 2.80 | 4.52% |
| 2025-12-01 | 23.51 | 23.76 | 22.56 | 23.34 | +0.21% | 2.27 | 3.70% |
| 2025-11-28 | 23.01 | 23.36 | 22.46 | 23.29 | +0.95% | 2.66 | 4.38% |
| 2025-11-27 | 22.73 | 23.36 | 22.10 | 23.07 | +1.45% | 3.01 | 4.98% |
| 2025-11-26 | 22.82 | 23.05 | 22.40 | 22.74 | -0.35% | 2.69 | 4.48% |
| 2025-11-25 | 22.18 | 23.62 | 21.74 | 22.82 | +5.02% | 4.71 | 7.77% |
| 2025-11-24 | 20.05 | 21.73 | 20.00 | 21.73 | +10.03% | 3.32 | 6.01% |
| 2025-11-21 | 21.70 | 21.80 | 19.58 | 19.75 | -9.24% | 3.76 | 7.07% |