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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.02 | 18.06 | 17.59 | 17.85 | -1.11% | 1.06 | 2.25% |
| 2025-10-22 | 18.07 | 18.26 | 17.90 | 18.05 | -0.77% | 1.23 | 2.58% |
| 2025-10-21 | 17.64 | 18.24 | 17.54 | 18.19 | +3.12% | 1.64 | 3.45% |
| 2025-10-20 | 17.74 | 18.10 | 17.41 | 17.64 | +1.32% | 1.61 | 3.44% |
| 2025-10-17 | 17.50 | 18.00 | 17.35 | 17.41 | -0.51% | 1.59 | 3.40% |
| 2025-10-16 | 18.31 | 18.40 | 17.28 | 17.50 | -4.53% | 2.61 | 5.58% |
| 2025-10-15 | 17.56 | 18.53 | 17.48 | 18.33 | +4.38% | 3.34 | 7.00% |
| 2025-10-14 | 16.99 | 17.82 | 16.99 | 17.56 | +6.30% | 3.54 | 7.65% |
| 2025-10-13 | 16.00 | 16.90 | 15.95 | 16.52 | -0.72% | 2.83 | 6.47% |
| 2025-10-10 | 14.99 | 16.64 | 14.99 | 16.64 | +9.98% | 2.80 | 6.53% |
| 2025-10-09 | 14.87 | 15.20 | 14.70 | 15.13 | +1.89% | 0.49 | 1.23% |
| 2025-09-30 | 14.89 | 14.98 | 14.71 | 14.85 | -0.13% | 0.28 | 0.70% |
| 2025-09-29 | 14.98 | 15.06 | 14.71 | 14.87 | -0.27% | 0.39 | 1.00% |
| 2025-09-26 | 15.13 | 15.15 | 14.86 | 14.91 | -1.91% | 0.42 | 1.07% |
| 2025-09-25 | 14.86 | 15.45 | 14.73 | 15.20 | +2.29% | 0.72 | 1.79% |
| 2025-09-24 | 14.49 | 14.87 | 14.38 | 14.86 | +2.55% | 0.51 | 1.30% |
| 2025-09-23 | 14.94 | 14.94 | 14.29 | 14.49 | -3.01% | 0.69 | 1.79% |
| 2025-09-22 | 15.28 | 15.33 | 14.91 | 14.94 | -2.23% | 0.59 | 1.48% |
| 2025-09-19 | 15.58 | 15.65 | 15.25 | 15.28 | -2.55% | 0.66 | 1.63% |
| 2025-09-18 | 15.71 | 15.93 | 15.52 | 15.68 | -0.38% | 0.90 | 2.17% |