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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.03 | 12.03 | 11.70 | 11.78 | -2.16% | 1.52 | 2.01% |
| 2026-04-20 | 12.00 | 12.08 | 11.93 | 12.04 | -0.25% | 1.11 | 1.44% |
| 2026-04-17 | 12.21 | 12.21 | 11.90 | 12.07 | -2.11% | 1.65 | 2.15% |
| 2026-04-16 | 12.19 | 12.39 | 12.06 | 12.33 | +1.48% | 1.62 | 2.07% |
| 2026-04-15 | 12.51 | 12.58 | 12.11 | 12.15 | -2.49% | 2.00 | 2.55% |
| 2026-04-14 | 12.17 | 12.61 | 12.15 | 12.46 | +4.18% | 2.77 | 3.50% |
| 2026-04-13 | 12.09 | 12.17 | 11.88 | 11.96 | -2.05% | 2.12 | 2.76% |
| 2026-04-10 | 12.47 | 12.70 | 12.20 | 12.21 | -1.29% | 2.45 | 3.09% |
| 2026-04-09 | 12.61 | 12.75 | 12.27 | 12.37 | -3.21% | 2.58 | 3.24% |
| 2026-04-08 | 12.67 | 12.80 | 12.40 | 12.78 | +3.48% | 3.06 | 3.77% |
| 2026-04-07 | 12.19 | 12.55 | 11.98 | 12.35 | +1.40% | 2.29 | 2.90% |
| 2026-04-03 | 12.98 | 12.99 | 12.15 | 12.18 | -7.73% | 3.86 | 4.84% |
| 2026-04-02 | 13.17 | 13.30 | 12.93 | 13.20 | -0.75% | 3.71 | 4.42% |
| 2026-04-01 | 12.78 | 13.34 | 12.68 | 13.30 | +5.39% | 5.23 | 6.24% |
| 2026-03-31 | 12.93 | 12.95 | 12.62 | 12.62 | -4.18% | 3.67 | 4.49% |
| 2026-03-30 | 12.30 | 13.19 | 12.23 | 13.17 | +5.11% | 5.16 | 6.30% |
| 2026-03-27 | 12.24 | 12.66 | 12.24 | 12.53 | +1.13% | 3.40 | 4.25% |
| 2026-03-26 | 12.45 | 12.78 | 12.33 | 12.39 | 0.00% | 3.36 | 4.18% |
| 2026-03-25 | 12.49 | 12.49 | 12.13 | 12.39 | +0.90% | 3.14 | 3.96% |
| 2026-03-24 | 11.68 | 12.85 | 11.61 | 12.28 | +8.19% | 4.98 | 6.37% |