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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.34 | 11.47 | 11.32 | 11.34 | -0.53% | 0.46 | 0.63% |
| 2026-02-12 | 11.40 | 11.45 | 11.26 | 11.40 | +0.44% | 0.63 | 0.86% |
| 2026-02-11 | 11.55 | 11.58 | 11.30 | 11.35 | -1.65% | 0.99 | 1.34% |
| 2026-02-10 | 11.51 | 11.61 | 11.47 | 11.54 | +0.26% | 0.63 | 0.85% |
| 2026-02-09 | 11.45 | 11.56 | 11.38 | 11.51 | +1.59% | 0.68 | 0.92% |
| 2026-02-06 | 11.36 | 11.52 | 11.29 | 11.33 | -0.87% | 0.74 | 1.01% |
| 2026-02-05 | 11.45 | 11.57 | 11.38 | 11.43 | -0.61% | 0.75 | 1.02% |
| 2026-02-04 | 11.43 | 11.51 | 11.33 | 11.50 | +0.44% | 0.63 | 0.87% |
| 2026-02-03 | 11.40 | 11.46 | 11.28 | 11.45 | +1.87% | 0.78 | 1.07% |
| 2026-02-02 | 11.45 | 11.55 | 11.24 | 11.24 | -1.83% | 0.92 | 1.26% |
| 2026-01-30 | 11.67 | 11.79 | 11.36 | 11.45 | -1.97% | 1.17 | 1.59% |
| 2026-01-29 | 11.66 | 11.95 | 11.41 | 11.68 | +0.09% | 1.44 | 1.91% |
| 2026-01-28 | 11.80 | 11.88 | 11.63 | 11.67 | -1.19% | 0.85 | 1.13% |
| 2026-01-27 | 11.90 | 11.92 | 11.54 | 11.81 | -1.17% | 1.35 | 1.80% |
| 2026-01-26 | 12.09 | 12.09 | 11.77 | 11.95 | -1.40% | 1.72 | 2.25% |
| 2026-01-23 | 11.99 | 12.22 | 11.97 | 12.12 | +1.68% | 1.79 | 2.30% |
| 2026-01-22 | 12.04 | 12.08 | 11.79 | 11.92 | -0.25% | 1.38 | 1.80% |
| 2026-01-21 | 11.91 | 12.21 | 11.85 | 11.95 | -0.42% | 1.36 | 1.76% |
| 2026-01-20 | 12.20 | 12.33 | 11.88 | 12.00 | -1.64% | 1.74 | 2.25% |
| 2026-01-19 | 12.20 | 12.47 | 12.10 | 12.20 | -0.41% | 2.14 | 2.72% |