盈康生命 sz.300143
10.76
+0.28%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.78 | 10.90 | 10.67 | 10.76 | +0.28% | 0.63 | 0.91% |
| 2026-05-21 | 10.95 | 11.14 | 10.71 | 10.73 | -2.01% | 1.12 | 1.59% |
| 2026-05-20 | 11.00 | 11.13 | 10.76 | 10.95 | -2.23% | 1.33 | 1.91% |
| 2026-05-19 | 11.00 | 11.48 | 10.99 | 11.20 | +1.91% | 1.10 | 1.52% |
| 2026-05-18 | 11.50 | 11.54 | 10.98 | 10.99 | -5.18% | 1.93 | 2.71% |
| 2026-05-15 | 11.47 | 11.88 | 11.42 | 11.59 | +0.61% | 2.16 | 2.88% |
| 2026-05-14 | 11.31 | 11.58 | 11.22 | 11.52 | +1.23% | 1.71 | 2.33% |
| 2026-05-13 | 11.45 | 11.48 | 11.30 | 11.38 | -0.78% | 1.04 | 1.42% |
| 2026-05-12 | 11.56 | 11.70 | 11.35 | 11.47 | -1.21% | 1.52 | 2.06% |
| 2026-05-11 | 11.39 | 11.63 | 11.07 | 11.61 | +2.20% | 2.39 | 3.27% |
| 2026-05-08 | 11.28 | 11.49 | 11.26 | 11.36 | +0.71% | 0.97 | 1.33% |
| 2026-05-07 | 11.43 | 11.47 | 11.23 | 11.28 | -1.23% | 1.33 | 1.83% |
| 2026-05-06 | 11.32 | 11.50 | 11.32 | 11.42 | +1.51% | 1.11 | 1.52% |
| 2026-04-30 | 11.26 | 11.32 | 11.18 | 11.25 | -0.09% | 0.74 | 1.02% |
| 2026-04-29 | 11.30 | 11.38 | 11.21 | 11.26 | -0.27% | 0.91 | 1.26% |
| 2026-04-28 | 11.43 | 11.60 | 11.27 | 11.29 | -0.79% | 0.96 | 1.31% |
| 2026-04-27 | 11.44 | 11.45 | 11.20 | 11.38 | -0.52% | 0.85 | 1.17% |
| 2026-04-24 | 11.44 | 11.52 | 11.29 | 11.44 | 0.00% | 0.84 | 1.15% |
| 2026-04-23 | 11.72 | 11.83 | 11.38 | 11.44 | -3.46% | 1.63 | 2.21% |
| 2026-04-22 | 11.70 | 11.89 | 11.70 | 11.85 | +0.59% | 0.85 | 1.12% |