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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.76 | 11.89 | 11.28 | 11.35 | -5.97% | 2.81 | 3.78% |
| 2026-03-20 | 12.43 | 12.69 | 12.06 | 12.07 | -3.82% | 3.36 | 4.26% |
| 2026-03-19 | 12.43 | 12.93 | 12.41 | 12.55 | -0.87% | 3.64 | 4.49% |
| 2026-03-18 | 12.70 | 13.12 | 12.52 | 12.66 | -2.54% | 3.77 | 4.63% |
| 2026-03-17 | 12.74 | 13.54 | 12.71 | 12.99 | +1.09% | 5.17 | 6.14% |
| 2026-03-16 | 13.02 | 13.45 | 12.78 | 12.85 | -3.96% | 6.19 | 7.39% |
| 2026-03-13 | 11.89 | 13.65 | 11.79 | 13.38 | +12.53% | 7.80 | 9.53% |
| 2026-03-12 | 12.20 | 12.23 | 11.83 | 11.89 | -3.80% | 2.93 | 3.82% |
| 2026-03-11 | 12.01 | 12.42 | 11.89 | 12.36 | +2.83% | 4.45 | 5.68% |
| 2026-03-10 | 11.92 | 12.17 | 11.83 | 12.02 | +0.42% | 3.31 | 4.31% |
| 2026-03-09 | 11.27 | 12.11 | 11.22 | 11.97 | +1.70% | 4.61 | 6.09% |
| 2026-03-06 | 10.78 | 12.68 | 10.76 | 11.77 | +8.88% | 5.66 | 7.38% |
| 2026-03-05 | 10.70 | 10.99 | 10.68 | 10.81 | +2.17% | 0.80 | 1.16% |
| 2026-03-04 | 10.58 | 10.73 | 10.45 | 10.58 | -0.28% | 0.76 | 1.12% |
| 2026-03-03 | 11.04 | 11.12 | 10.60 | 10.61 | -3.89% | 1.13 | 1.63% |
| 2026-03-02 | 11.30 | 11.35 | 10.91 | 11.04 | -4.33% | 1.37 | 1.92% |
| 2026-02-27 | 11.49 | 11.59 | 11.40 | 11.54 | +0.52% | 0.98 | 1.33% |
| 2026-02-26 | 11.62 | 11.64 | 11.43 | 11.48 | -0.86% | 0.70 | 0.95% |
| 2026-02-25 | 11.46 | 11.62 | 11.41 | 11.58 | +1.22% | 0.92 | 1.24% |
| 2026-02-24 | 11.42 | 11.58 | 11.31 | 11.44 | +0.88% | 0.61 | 0.84% |