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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.75 | 10.94 | 10.75 | 10.79 | +0.19% | 0.50 | 0.71% |
| 2025-10-21 | 10.75 | 10.78 | 10.65 | 10.77 | +0.56% | 0.43 | 0.63% |
| 2025-10-20 | 10.69 | 10.80 | 10.63 | 10.71 | +1.23% | 0.47 | 0.69% |
| 2025-10-17 | 10.92 | 11.00 | 10.58 | 10.58 | -3.20% | 0.89 | 1.29% |
| 2025-10-16 | 11.13 | 11.17 | 10.92 | 10.93 | -1.89% | 0.69 | 0.97% |
| 2025-10-15 | 10.99 | 11.22 | 10.86 | 11.14 | +2.11% | 0.67 | 0.94% |
| 2025-10-14 | 11.10 | 11.33 | 10.91 | 10.91 | -1.27% | 1.02 | 1.43% |
| 2025-10-13 | 10.94 | 11.06 | 10.82 | 11.05 | -2.30% | 0.96 | 1.36% |
| 2025-10-10 | 11.35 | 11.49 | 11.28 | 11.31 | -0.44% | 0.85 | 1.17% |
| 2025-10-09 | 11.48 | 11.50 | 11.24 | 11.36 | -0.53% | 0.98 | 1.35% |
| 2025-09-30 | 11.26 | 11.53 | 11.15 | 11.42 | +1.78% | 1.24 | 1.71% |
| 2025-09-29 | 11.09 | 11.28 | 10.94 | 11.22 | +1.08% | 0.76 | 1.06% |
| 2025-09-26 | 11.27 | 11.32 | 11.05 | 11.10 | -1.16% | 0.79 | 1.11% |
| 2025-09-25 | 11.30 | 11.41 | 11.19 | 11.23 | -1.23% | 0.86 | 1.18% |
| 2025-09-24 | 11.06 | 11.50 | 10.96 | 11.37 | +2.34% | 1.29 | 1.78% |
| 2025-09-23 | 11.52 | 11.67 | 10.93 | 11.11 | -4.22% | 1.60 | 2.23% |
| 2025-09-22 | 11.83 | 11.83 | 11.54 | 11.60 | -2.19% | 1.35 | 1.81% |
| 2025-09-19 | 11.52 | 12.03 | 11.44 | 11.86 | +2.95% | 2.12 | 2.82% |
| 2025-09-18 | 11.88 | 12.02 | 11.40 | 11.52 | -3.92% | 2.38 | 3.16% |
| 2025-09-17 | 12.09 | 12.25 | 11.87 | 11.99 | -0.33% | 1.87 | 2.44% |