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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.70 | 10.77 | 10.55 | 10.58 | -1.12% | 7.58 | 3.72% |
| 2025-08-18 | 10.40 | 10.81 | 10.38 | 10.70 | +2.79% | 12.39 | 6.08% |
| 2025-08-15 | 10.15 | 10.42 | 10.11 | 10.41 | +2.56% | 7.42 | 3.76% |
| 2025-08-14 | 10.36 | 10.42 | 10.13 | 10.15 | -2.03% | 7.91 | 4.03% |
| 2025-08-13 | 10.40 | 10.50 | 10.30 | 10.36 | -0.10% | 7.22 | 3.64% |
| 2025-08-12 | 10.53 | 10.55 | 10.33 | 10.37 | -1.89% | 7.09 | 3.56% |
| 2025-08-11 | 10.43 | 10.64 | 10.42 | 10.57 | +0.96% | 7.32 | 3.63% |
| 2025-08-08 | 11.36 | 11.36 | 10.46 | 10.47 | -7.02% | 15.51 | 7.53% |
| 2025-08-07 | 11.05 | 11.49 | 11.01 | 11.26 | +1.72% | 13.79 | 6.37% |
| 2025-08-06 | 11.01 | 11.28 | 10.95 | 11.07 | -0.36% | 9.30 | 4.39% |
| 2025-08-05 | 11.19 | 11.45 | 10.93 | 11.11 | -0.98% | 11.41 | 5.35% |
| 2025-08-04 | 11.13 | 11.33 | 10.91 | 11.22 | -0.09% | 12.06 | 5.69% |
| 2025-08-01 | 11.21 | 11.52 | 10.96 | 11.23 | +3.31% | 20.26 | 9.45% |
| 2025-07-31 | 10.76 | 11.26 | 10.76 | 10.87 | +0.74% | 19.33 | 9.16% |
| 2025-07-30 | 10.41 | 10.93 | 10.35 | 10.79 | +2.76% | 16.37 | 8.00% |
| 2025-07-29 | 10.41 | 10.50 | 10.21 | 10.50 | +0.38% | 6.15 | 3.10% |
| 2025-07-28 | 10.83 | 10.86 | 10.42 | 10.46 | -2.15% | 7.43 | 3.69% |
| 2025-07-25 | 10.66 | 10.86 | 10.50 | 10.69 | +0.94% | 9.60 | 4.68% |
| 2025-07-24 | 10.34 | 10.75 | 10.34 | 10.59 | +1.92% | 7.77 | 3.86% |
| 2025-07-23 | 10.34 | 10.64 | 10.27 | 10.39 | 0.00% | 6.74 | 3.36% |