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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.00 | 10.06 | 9.93 | 10.01 | +0.10% | 0.77 | 1.20% |
| 2025-07-21 | 9.98 | 10.02 | 9.91 | 10.00 | -0.10% | 0.64 | 1.00% |
| 2025-07-18 | 10.03 | 10.05 | 9.93 | 10.01 | 0.00% | 0.55 | 0.86% |
| 2025-07-17 | 9.98 | 10.07 | 9.93 | 10.01 | -0.10% | 0.85 | 1.33% |
| 2025-07-16 | 9.86 | 10.03 | 9.86 | 10.02 | +1.42% | 0.69 | 1.08% |
| 2025-07-15 | 9.90 | 9.93 | 9.72 | 9.88 | -0.50% | 0.60 | 0.96% |
| 2025-07-14 | 9.85 | 9.94 | 9.81 | 9.93 | +0.61% | 0.61 | 0.96% |
| 2025-07-11 | 9.89 | 9.95 | 9.82 | 9.87 | +0.10% | 0.81 | 1.27% |
| 2025-07-10 | 9.73 | 9.86 | 9.66 | 9.86 | +1.34% | 0.81 | 1.30% |
| 2025-07-09 | 9.70 | 9.78 | 9.50 | 9.73 | +0.21% | 0.72 | 1.16% |
| 2025-07-08 | 9.64 | 9.77 | 9.64 | 9.71 | +0.52% | 0.51 | 0.83% |
| 2025-07-07 | 9.70 | 9.75 | 9.63 | 9.66 | -0.31% | 0.37 | 0.60% |
| 2025-07-04 | 9.71 | 9.82 | 9.67 | 9.69 | -0.10% | 0.55 | 0.88% |
| 2025-07-03 | 9.70 | 9.75 | 9.65 | 9.70 | +0.21% | 0.59 | 0.94% |
| 2025-07-02 | 9.79 | 9.89 | 9.65 | 9.68 | -2.12% | 0.96 | 1.53% |
| 2025-07-01 | 9.70 | 10.32 | 9.67 | 9.89 | +2.70% | 1.64 | 2.57% |
| 2025-06-30 | 9.50 | 9.66 | 9.41 | 9.63 | +1.37% | 0.66 | 1.07% |
| 2025-06-27 | 9.40 | 9.58 | 9.34 | 9.50 | +1.50% | 0.58 | 0.95% |
| 2025-06-26 | 9.46 | 9.47 | 9.33 | 9.36 | -1.16% | 0.43 | 0.71% |
| 2025-06-25 | 9.45 | 9.52 | 9.36 | 9.47 | 0.00% | 0.44 | 0.73% |