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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.87 | 12.98 | 12.19 | 12.25 | -5.04% | 3.72 | 4.67% |
| 2026-01-15 | 12.75 | 13.17 | 12.72 | 12.90 | -0.62% | 3.74 | 4.53% |
| 2026-01-14 | 13.07 | 13.68 | 12.88 | 12.98 | -1.67% | 7.78 | 9.12% |
| 2026-01-13 | 13.56 | 14.38 | 13.18 | 13.20 | -0.60% | 9.99 | 11.34% |
| 2026-01-12 | 12.00 | 13.58 | 12.00 | 13.28 | +12.16% | 7.84 | 9.39% |
| 2026-01-09 | 11.68 | 12.00 | 11.52 | 11.84 | +1.89% | 4.81 | 6.35% |
| 2026-01-08 | 11.00 | 11.87 | 10.83 | 11.62 | +7.39% | 5.17 | 7.09% |
| 2026-01-07 | 11.26 | 11.26 | 10.77 | 10.82 | -3.91% | 2.76 | 3.92% |
| 2026-01-06 | 11.30 | 11.57 | 11.02 | 11.26 | -1.05% | 3.91 | 5.44% |
| 2026-01-05 | 10.04 | 11.50 | 10.03 | 11.38 | +15.18% | 5.18 | 7.38% |
| 2025-12-31 | 9.90 | 9.94 | 9.82 | 9.88 | +0.10% | 0.55 | 0.86% |
| 2025-12-30 | 9.94 | 9.99 | 9.85 | 9.87 | -0.60% | 0.44 | 0.69% |
| 2025-12-29 | 10.07 | 10.08 | 9.90 | 9.93 | -1.39% | 0.54 | 0.85% |
| 2025-12-26 | 10.25 | 10.26 | 10.05 | 10.07 | -1.66% | 0.60 | 0.92% |
| 2025-12-25 | 10.17 | 10.29 | 10.13 | 10.24 | +0.49% | 0.60 | 0.92% |
| 2025-12-24 | 10.14 | 10.19 | 10.08 | 10.19 | +0.99% | 0.33 | 0.51% |
| 2025-12-23 | 10.20 | 10.23 | 10.07 | 10.09 | -1.18% | 0.38 | 0.58% |
| 2025-12-22 | 10.19 | 10.24 | 10.11 | 10.21 | +0.59% | 0.43 | 0.66% |
| 2025-12-19 | 10.18 | 10.21 | 10.03 | 10.15 | +0.30% | 0.60 | 0.93% |
| 2025-12-18 | 9.80 | 10.18 | 9.79 | 10.12 | +2.95% | 0.78 | 1.21% |