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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 22.55 | 22.83 | 21.62 | 21.76 | -3.20% | 3.01 | 5.18% |
| 2025-11-19 | 22.94 | 23.47 | 22.01 | 22.48 | -1.88% | 3.52 | 5.88% |
| 2025-11-18 | 23.41 | 24.30 | 22.70 | 22.91 | -0.99% | 5.85 | 9.52% |
| 2025-11-17 | 21.30 | 23.14 | 21.30 | 23.14 | +9.98% | 1.86 | 3.09% |
| 2025-11-14 | 20.99 | 21.30 | 20.65 | 21.04 | +1.94% | 2.52 | 4.54% |
| 2025-11-13 | 19.90 | 20.93 | 19.89 | 20.64 | +3.41% | 2.04 | 3.77% |
| 2025-11-12 | 19.67 | 20.59 | 19.31 | 19.96 | +1.47% | 2.55 | 4.81% |
| 2025-11-11 | 19.12 | 19.90 | 18.81 | 19.67 | +0.87% | 2.10 | 4.07% |
| 2025-11-10 | 18.45 | 19.70 | 18.30 | 19.50 | +6.50% | 2.59 | 5.08% |
| 2025-11-07 | 17.92 | 18.70 | 17.88 | 18.31 | +1.61% | 1.38 | 2.84% |
| 2025-11-06 | 18.50 | 18.50 | 17.91 | 18.02 | -1.85% | 1.24 | 2.61% |
| 2025-11-05 | 17.88 | 18.73 | 17.73 | 18.36 | +2.80% | 2.40 | 4.93% |
| 2025-11-04 | 17.95 | 18.17 | 17.71 | 17.86 | +0.28% | 0.80 | 1.69% |
| 2025-11-03 | 17.58 | 17.84 | 17.50 | 17.81 | +1.31% | 0.91 | 1.95% |
| 2025-10-31 | 17.31 | 17.75 | 17.23 | 17.58 | +1.56% | 1.19 | 2.57% |
| 2025-10-30 | 17.45 | 17.96 | 17.27 | 17.31 | -0.23% | 1.23 | 2.66% |
| 2025-10-29 | 17.89 | 17.95 | 17.03 | 17.35 | -3.02% | 1.51 | 3.30% |
| 2025-10-28 | 17.90 | 18.02 | 17.61 | 17.89 | -0.17% | 1.27 | 2.70% |
| 2025-10-27 | 18.35 | 18.50 | 17.80 | 17.92 | -2.08% | 1.58 | 3.31% |
| 2025-10-24 | 17.89 | 18.51 | 17.87 | 18.30 | +2.52% | 1.63 | 3.37% |