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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.28 | 9.50 | 9.16 | 9.47 | +2.16% | 0.61 | 1.01% |
| 2025-06-23 | 9.08 | 9.42 | 9.06 | 9.27 | +1.42% | 0.47 | 0.79% |
| 2025-06-20 | 9.23 | 9.33 | 9.11 | 9.14 | -1.08% | 0.39 | 0.66% |
| 2025-06-19 | 9.36 | 9.41 | 9.23 | 9.24 | -1.28% | 0.49 | 0.82% |
| 2025-06-18 | 9.48 | 9.52 | 9.31 | 9.36 | -1.27% | 0.53 | 0.88% |
| 2025-06-17 | 9.60 | 9.89 | 9.46 | 9.48 | +0.11% | 0.87 | 1.42% |
| 2025-06-16 | 9.46 | 9.58 | 9.40 | 9.47 | -0.42% | 0.56 | 0.92% |
| 2025-06-13 | 9.88 | 9.88 | 9.48 | 9.51 | -3.74% | 0.99 | 1.61% |
| 2025-06-12 | 9.87 | 10.04 | 9.73 | 9.88 | -0.50% | 1.14 | 1.79% |
| 2025-06-11 | 9.98 | 10.13 | 9.80 | 9.93 | -0.10% | 1.67 | 2.62% |
| 2025-06-10 | 9.53 | 10.48 | 9.45 | 9.94 | +4.30% | 3.08 | 4.77% |
| 2025-06-09 | 9.31 | 9.60 | 9.31 | 9.53 | +2.25% | 0.79 | 1.30% |
| 2025-06-06 | 9.41 | 9.49 | 9.28 | 9.32 | -0.96% | 0.37 | 0.62% |
| 2025-06-05 | 9.44 | 9.48 | 9.30 | 9.41 | -0.32% | 0.36 | 0.60% |
| 2025-06-04 | 9.41 | 9.47 | 9.34 | 9.44 | +0.21% | 0.39 | 0.65% |
| 2025-06-03 | 9.18 | 9.47 | 9.18 | 9.42 | +1.84% | 0.47 | 0.78% |
| 2025-05-30 | 9.24 | 9.39 | 9.20 | 9.25 | -0.22% | 0.46 | 0.78% |
| 2025-05-29 | 9.02 | 9.30 | 8.96 | 9.27 | +3.11% | 0.48 | 0.81% |
| 2025-05-28 | 9.12 | 9.12 | 8.98 | 8.99 | -1.21% | 0.31 | 0.54% |
| 2025-05-27 | 9.08 | 9.13 | 9.02 | 9.10 | +0.22% | 0.25 | 0.43% |