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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.15 | 9.18 | 8.98 | 9.08 | -0.66% | 0.41 | 0.71% |
| 2025-05-23 | 9.16 | 9.39 | 9.13 | 9.14 | -0.44% | 0.50 | 0.84% |
| 2025-05-22 | 9.35 | 9.37 | 9.13 | 9.18 | -1.92% | 0.42 | 0.71% |
| 2025-05-21 | 9.45 | 9.45 | 9.35 | 9.36 | -0.85% | 0.34 | 0.57% |
| 2025-05-20 | 9.35 | 9.59 | 9.34 | 9.44 | +1.07% | 0.55 | 0.91% |
| 2025-05-19 | 9.28 | 9.36 | 9.16 | 9.34 | +0.65% | 0.31 | 0.52% |
| 2025-05-16 | 9.31 | 9.37 | 9.24 | 9.28 | -0.64% | 0.35 | 0.59% |
| 2025-05-15 | 9.46 | 9.46 | 9.31 | 9.34 | -1.27% | 0.32 | 0.53% |
| 2025-05-14 | 9.45 | 9.52 | 9.36 | 9.46 | -0.53% | 0.35 | 0.58% |
| 2025-05-13 | 9.61 | 9.61 | 9.43 | 9.51 | +0.32% | 0.43 | 0.70% |
| 2025-05-12 | 9.38 | 9.50 | 9.28 | 9.48 | +2.05% | 0.49 | 0.81% |
| 2025-05-09 | 9.54 | 9.56 | 9.28 | 9.29 | -2.72% | 0.46 | 0.76% |
| 2025-05-08 | 9.52 | 9.63 | 9.47 | 9.55 | -0.10% | 0.42 | 0.68% |
| 2025-05-07 | 9.75 | 9.79 | 9.49 | 9.56 | 0.00% | 0.64 | 1.03% |
| 2025-05-06 | 9.50 | 9.58 | 9.38 | 9.56 | +1.92% | 0.67 | 1.10% |