卫宁健康 sz.300253
8.62
-0.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.64 | 8.73 | 8.50 | 8.62 | -0.12% | 4.21 | 2.70% |
| 2026-05-21 | 8.94 | 9.08 | 8.63 | 8.63 | -3.25% | 6.23 | 3.88% |
| 2026-05-20 | 9.15 | 9.15 | 8.90 | 8.92 | -3.15% | 5.71 | 3.51% |
| 2026-05-19 | 8.95 | 9.27 | 8.91 | 9.21 | +3.14% | 6.81 | 4.12% |
| 2026-05-18 | 8.85 | 9.01 | 8.77 | 8.93 | +0.45% | 5.04 | 3.13% |
| 2026-05-15 | 8.81 | 9.11 | 8.80 | 8.89 | +0.45% | 6.82 | 4.21% |
| 2026-05-14 | 9.28 | 9.39 | 8.85 | 8.85 | -3.80% | 7.20 | 4.41% |
| 2026-05-13 | 9.15 | 9.26 | 9.02 | 9.20 | +0.11% | 6.90 | 4.17% |
| 2026-05-12 | 9.58 | 9.65 | 9.16 | 9.19 | -3.97% | 10.07 | 5.98% |
| 2026-05-11 | 9.52 | 9.61 | 9.28 | 9.57 | +0.31% | 13.53 | 7.94% |
| 2026-05-08 | 9.45 | 10.13 | 9.35 | 9.54 | +2.80% | 19.23 | 10.94% |
| 2026-05-07 | 8.98 | 9.28 | 8.89 | 9.28 | +4.15% | 8.83 | 5.35% |
| 2026-05-06 | 8.72 | 9.05 | 8.72 | 8.91 | +3.12% | 7.99 | 4.93% |
| 2026-04-30 | 8.55 | 8.70 | 8.47 | 8.64 | +1.17% | 5.11 | 3.27% |
| 2026-04-29 | 8.42 | 8.68 | 8.41 | 8.54 | +1.67% | 5.10 | 3.28% |
| 2026-04-28 | 8.56 | 8.67 | 8.36 | 8.40 | -2.44% | 4.98 | 3.24% |
| 2026-04-27 | 8.46 | 8.65 | 8.33 | 8.61 | +1.77% | 4.77 | 3.09% |
| 2026-04-24 | 8.69 | 8.69 | 8.32 | 8.46 | -2.98% | 7.00 | 4.58% |
| 2026-04-23 | 8.89 | 9.33 | 8.64 | 8.72 | +1.87% | 11.06 | 6.87% |
| 2026-04-22 | 8.37 | 8.58 | 8.30 | 8.56 | +1.78% | 4.51 | 2.95% |