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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.48 | 10.68 | 10.35 | 10.39 | -1.33% | 5.85 | 2.93% |
| 2025-07-21 | 10.50 | 10.75 | 10.38 | 10.53 | -0.28% | 6.74 | 3.34% |
| 2025-07-18 | 10.78 | 10.90 | 10.54 | 10.56 | -0.38% | 8.20 | 4.02% |
| 2025-07-17 | 10.39 | 10.61 | 10.31 | 10.60 | +1.05% | 7.45 | 3.72% |
| 2025-07-16 | 10.69 | 11.04 | 10.46 | 10.49 | -1.78% | 13.01 | 6.36% |
| 2025-07-15 | 10.26 | 10.77 | 9.97 | 10.68 | +4.20% | 12.82 | 6.47% |
| 2025-07-14 | 10.47 | 10.49 | 10.11 | 10.25 | -1.54% | 6.33 | 3.24% |
| 2025-07-11 | 9.85 | 10.48 | 9.79 | 10.41 | +5.58% | 12.83 | 6.57% |
| 2025-07-10 | 9.84 | 10.03 | 9.79 | 9.86 | +0.10% | 4.26 | 2.25% |
| 2025-07-09 | 10.03 | 10.03 | 9.82 | 9.85 | -1.60% | 4.79 | 2.52% |
| 2025-07-08 | 9.89 | 10.09 | 9.86 | 10.01 | +1.32% | 5.37 | 2.81% |
| 2025-07-07 | 9.87 | 9.97 | 9.78 | 9.88 | 0.00% | 3.49 | 1.85% |
| 2025-07-04 | 9.96 | 10.12 | 9.83 | 9.88 | -0.70% | 6.72 | 3.53% |
| 2025-07-03 | 9.98 | 10.05 | 9.89 | 9.95 | -0.30% | 5.31 | 2.79% |
| 2025-07-02 | 10.36 | 10.38 | 9.95 | 9.98 | -4.86% | 9.34 | 4.85% |
| 2025-07-01 | 10.61 | 10.80 | 10.30 | 10.49 | -1.04% | 11.10 | 5.53% |
| 2025-06-30 | 10.50 | 10.73 | 10.30 | 10.60 | -2.12% | 16.43 | 8.16% |
| 2025-06-27 | 9.82 | 11.30 | 9.65 | 10.83 | +9.84% | 27.22 | 13.46% |
| 2025-06-26 | 9.75 | 10.55 | 9.75 | 9.86 | +2.28% | 16.61 | 8.56% |
| 2025-06-25 | 9.37 | 9.68 | 9.33 | 9.64 | +5.70% | 11.06 | 6.08% |