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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.75 | 9.88 | 9.69 | 9.83 | +0.82% | 0.36 | 0.58% |
| 2025-12-16 | 9.91 | 9.92 | 9.74 | 9.75 | -1.61% | 0.34 | 0.55% |
| 2025-12-15 | 9.86 | 9.97 | 9.80 | 9.91 | +0.51% | 0.31 | 0.48% |
| 2025-12-12 | 9.99 | 9.99 | 9.86 | 9.86 | -1.00% | 0.50 | 0.78% |
| 2025-12-11 | 9.99 | 10.15 | 9.90 | 9.96 | -0.10% | 0.56 | 0.87% |
| 2025-12-10 | 10.12 | 10.12 | 9.96 | 9.97 | -1.48% | 0.47 | 0.73% |
| 2025-12-09 | 10.07 | 10.35 | 10.05 | 10.12 | +0.50% | 0.59 | 0.90% |
| 2025-12-08 | 10.08 | 10.13 | 10.06 | 10.07 | -0.10% | 0.31 | 0.47% |
| 2025-12-05 | 9.99 | 10.09 | 9.92 | 10.08 | +1.20% | 0.33 | 0.52% |
| 2025-12-04 | 10.03 | 10.05 | 9.88 | 9.96 | -0.50% | 0.42 | 0.65% |
| 2025-12-03 | 10.04 | 10.09 | 9.97 | 10.01 | -0.20% | 0.35 | 0.55% |
| 2025-12-02 | 10.15 | 10.15 | 9.98 | 10.03 | -0.99% | 0.38 | 0.60% |
| 2025-12-01 | 10.22 | 10.26 | 10.09 | 10.13 | -0.69% | 0.45 | 0.69% |
| 2025-11-28 | 10.18 | 10.20 | 10.09 | 10.20 | +0.59% | 0.30 | 0.46% |
| 2025-11-27 | 10.18 | 10.24 | 10.10 | 10.14 | -0.20% | 0.41 | 0.62% |
| 2025-11-26 | 10.08 | 10.42 | 10.07 | 10.16 | +0.40% | 0.57 | 0.86% |
| 2025-11-25 | 10.20 | 10.29 | 10.12 | 10.12 | -0.49% | 0.46 | 0.70% |
| 2025-11-24 | 10.05 | 10.23 | 10.02 | 10.17 | +2.11% | 0.47 | 0.72% |
| 2025-11-21 | 10.34 | 10.49 | 9.96 | 9.96 | -5.23% | 0.93 | 1.44% |
| 2025-11-20 | 10.48 | 10.57 | 10.34 | 10.51 | +0.19% | 0.55 | 0.83% |