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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.51 | 15.80 | 15.50 | 15.74 | +0.58% | 0.73 | 1.76% |
| 2025-09-16 | 15.45 | 15.80 | 15.40 | 15.65 | +1.23% | 0.79 | 1.92% |
| 2025-09-15 | 15.26 | 15.58 | 15.20 | 15.46 | +1.18% | 0.69 | 1.70% |
| 2025-09-12 | 15.45 | 15.50 | 15.27 | 15.28 | -1.23% | 0.56 | 1.39% |
| 2025-09-11 | 15.40 | 15.49 | 15.18 | 15.47 | +0.32% | 0.65 | 1.60% |
| 2025-09-10 | 15.36 | 15.58 | 15.36 | 15.42 | -0.19% | 0.42 | 1.03% |
| 2025-09-09 | 15.54 | 15.83 | 15.36 | 15.45 | -1.02% | 0.69 | 1.68% |
| 2025-09-08 | 15.42 | 15.63 | 15.20 | 15.61 | +1.30% | 0.66 | 1.61% |
| 2025-09-05 | 15.34 | 15.47 | 15.11 | 15.41 | +0.46% | 0.58 | 1.44% |
| 2025-09-04 | 15.25 | 15.46 | 15.15 | 15.34 | +0.52% | 0.60 | 1.49% |
| 2025-09-03 | 15.65 | 15.83 | 15.22 | 15.26 | -2.49% | 0.73 | 1.77% |
| 2025-09-02 | 15.92 | 15.96 | 15.57 | 15.65 | -1.70% | 0.81 | 1.96% |
| 2025-09-01 | 15.90 | 16.04 | 15.68 | 15.92 | +0.38% | 1.02 | 2.42% |
| 2025-08-29 | 16.39 | 16.48 | 15.82 | 15.86 | -2.70% | 1.80 | 4.24% |
| 2025-08-28 | 15.71 | 16.30 | 15.71 | 16.30 | +3.76% | 2.08 | 4.88% |
| 2025-08-27 | 16.15 | 16.38 | 15.71 | 15.71 | -2.66% | 1.39 | 3.27% |
| 2025-08-26 | 15.84 | 16.37 | 15.83 | 16.14 | +1.57% | 1.61 | 3.77% |
| 2025-08-25 | 15.92 | 15.95 | 15.71 | 15.89 | -0.13% | 0.81 | 1.95% |
| 2025-08-22 | 15.83 | 16.00 | 15.82 | 15.91 | +0.06% | 0.64 | 1.52% |
| 2025-08-21 | 15.77 | 16.06 | 15.76 | 15.90 | +0.57% | 0.83 | 1.98% |