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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.21 | 12.46 | 11.96 | 12.03 | -1.31% | 2.50 | 3.21% |
| 2025-09-15 | 12.73 | 12.74 | 12.13 | 12.19 | -5.21% | 3.06 | 3.83% |
| 2025-09-12 | 12.71 | 13.13 | 12.59 | 12.86 | +1.26% | 3.29 | 3.99% |
| 2025-09-11 | 12.80 | 12.98 | 12.53 | 12.70 | -2.38% | 3.53 | 4.31% |
| 2025-09-10 | 12.37 | 13.05 | 12.17 | 13.01 | +4.75% | 5.25 | 6.48% |
| 2025-09-09 | 11.68 | 12.76 | 11.47 | 12.42 | +5.08% | 4.72 | 6.11% |
| 2025-09-08 | 11.65 | 12.19 | 11.54 | 11.82 | +1.11% | 3.03 | 3.98% |
| 2025-09-05 | 11.42 | 11.74 | 11.19 | 11.69 | +0.95% | 2.66 | 3.60% |
| 2025-09-04 | 11.70 | 12.03 | 11.25 | 11.58 | -3.26% | 3.84 | 5.12% |
| 2025-09-03 | 11.45 | 12.30 | 11.10 | 11.97 | +4.36% | 5.11 | 6.79% |
| 2025-09-02 | 11.72 | 11.75 | 11.30 | 11.47 | -4.42% | 4.00 | 5.43% |
| 2025-09-01 | 10.80 | 12.19 | 10.60 | 12.00 | +12.78% | 6.39 | 8.49% |
| 2025-08-29 | 11.05 | 11.40 | 10.61 | 10.64 | -3.45% | 2.50 | 3.59% |
| 2025-08-28 | 10.73 | 11.28 | 10.31 | 11.02 | +2.70% | 4.07 | 5.90% |
| 2025-08-27 | 10.74 | 11.53 | 10.71 | 10.73 | +1.71% | 3.48 | 4.94% |
| 2025-08-26 | 10.60 | 10.66 | 10.50 | 10.55 | -0.66% | 0.94 | 1.40% |
| 2025-08-25 | 10.62 | 10.76 | 10.54 | 10.62 | +0.66% | 1.25 | 1.83% |
| 2025-08-22 | 10.47 | 10.56 | 10.36 | 10.55 | +0.86% | 0.92 | 1.38% |
| 2025-08-21 | 10.62 | 10.64 | 10.41 | 10.46 | -0.66% | 0.89 | 1.32% |
| 2025-08-20 | 10.56 | 10.57 | 10.41 | 10.53 | -0.28% | 0.90 | 1.33% |