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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.65 | 10.71 | 10.52 | 10.56 | -0.19% | 1.07 | 1.58% |
| 2025-08-18 | 10.59 | 10.68 | 10.48 | 10.58 | 0.00% | 1.33 | 1.96% |
| 2025-08-15 | 10.51 | 10.79 | 10.50 | 10.58 | +1.15% | 0.93 | 1.37% |
| 2025-08-14 | 10.63 | 10.74 | 10.46 | 10.46 | -1.23% | 1.12 | 1.65% |
| 2025-08-13 | 10.59 | 10.63 | 10.44 | 10.59 | 0.00% | 1.20 | 1.78% |
| 2025-08-12 | 10.68 | 10.93 | 10.57 | 10.59 | -0.84% | 1.46 | 2.12% |
| 2025-08-11 | 10.50 | 10.74 | 10.45 | 10.68 | +1.42% | 1.15 | 1.69% |
| 2025-08-08 | 10.44 | 10.75 | 10.41 | 10.53 | +0.19% | 1.29 | 1.90% |
| 2025-08-07 | 10.38 | 10.64 | 10.34 | 10.51 | +1.25% | 1.52 | 2.25% |
| 2025-08-06 | 10.38 | 10.45 | 10.26 | 10.38 | +0.10% | 0.84 | 1.26% |
| 2025-08-05 | 10.30 | 10.50 | 10.27 | 10.37 | +0.68% | 0.90 | 1.36% |
| 2025-08-04 | 10.21 | 10.33 | 10.05 | 10.30 | +0.29% | 0.89 | 1.36% |
| 2025-08-01 | 10.15 | 10.33 | 10.15 | 10.27 | +0.98% | 1.01 | 1.54% |
| 2025-07-31 | 10.25 | 10.41 | 10.13 | 10.17 | 0.00% | 1.28 | 1.94% |
| 2025-07-30 | 10.12 | 10.30 | 10.04 | 10.17 | +0.39% | 1.12 | 1.71% |
| 2025-07-29 | 10.16 | 10.17 | 9.95 | 10.13 | +0.10% | 0.97 | 1.51% |
| 2025-07-28 | 10.18 | 10.32 | 10.10 | 10.12 | -0.59% | 0.78 | 1.20% |
| 2025-07-25 | 10.20 | 10.38 | 10.15 | 10.18 | -0.10% | 1.02 | 1.55% |
| 2025-07-24 | 10.03 | 10.26 | 10.01 | 10.19 | +1.60% | 1.18 | 1.81% |
| 2025-07-23 | 10.01 | 10.25 | 9.91 | 10.03 | +0.20% | 1.17 | 1.81% |