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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.71 | 10.76 | 10.49 | 10.49 | -2.33% | 0.58 | 0.86% |
| 2025-11-18 | 10.88 | 10.98 | 10.72 | 10.74 | -1.38% | 0.68 | 0.98% |
| 2025-11-17 | 11.18 | 11.19 | 10.86 | 10.89 | -1.80% | 0.72 | 1.02% |
| 2025-11-14 | 11.04 | 11.17 | 11.04 | 11.09 | -0.54% | 0.88 | 1.23% |
| 2025-11-13 | 11.11 | 11.21 | 10.91 | 11.15 | +0.27% | 1.26 | 1.79% |
| 2025-11-12 | 10.81 | 11.27 | 10.77 | 11.12 | +2.87% | 1.87 | 2.64% |
| 2025-11-11 | 10.80 | 10.82 | 10.72 | 10.81 | 0.00% | 0.51 | 0.74% |
| 2025-11-10 | 10.72 | 10.88 | 10.71 | 10.81 | +1.60% | 0.77 | 1.11% |
| 2025-11-07 | 10.53 | 10.73 | 10.50 | 10.64 | +1.04% | 0.71 | 1.05% |
| 2025-11-06 | 10.59 | 10.61 | 10.46 | 10.53 | -0.38% | 0.49 | 0.72% |
| 2025-11-05 | 10.41 | 10.65 | 10.40 | 10.57 | +0.76% | 0.66 | 0.98% |
| 2025-11-04 | 10.64 | 10.64 | 10.40 | 10.49 | -1.69% | 0.67 | 1.00% |
| 2025-11-03 | 10.70 | 10.74 | 10.52 | 10.67 | +0.09% | 0.65 | 0.95% |
| 2025-10-31 | 10.54 | 10.72 | 10.51 | 10.66 | +1.43% | 0.66 | 0.97% |
| 2025-10-30 | 10.67 | 10.70 | 10.41 | 10.51 | -1.78% | 0.93 | 1.37% |
| 2025-10-29 | 10.84 | 10.91 | 10.70 | 10.70 | -1.74% | 0.77 | 1.11% |
| 2025-10-28 | 10.83 | 11.00 | 10.75 | 10.89 | +1.11% | 0.86 | 1.23% |
| 2025-10-27 | 10.93 | 10.97 | 10.73 | 10.77 | -0.92% | 0.74 | 1.07% |
| 2025-10-24 | 10.80 | 10.95 | 10.74 | 10.87 | +1.12% | 0.54 | 0.77% |
| 2025-10-23 | 10.73 | 10.77 | 10.57 | 10.75 | -0.37% | 0.43 | 0.63% |