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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.90 | 9.28 | 8.87 | 9.12 | +2.70% | 3.83 | 2.20% |
| 2025-06-23 | 8.70 | 8.96 | 8.63 | 8.88 | +1.72% | 2.80 | 1.66% |
| 2025-06-20 | 8.83 | 8.89 | 8.73 | 8.73 | -1.13% | 1.96 | 1.17% |
| 2025-06-19 | 9.11 | 9.14 | 8.78 | 8.83 | -2.97% | 4.13 | 2.42% |
| 2025-06-18 | 9.12 | 9.15 | 9.05 | 9.10 | -0.87% | 2.29 | 1.32% |
| 2025-06-17 | 9.27 | 9.35 | 9.10 | 9.18 | -0.33% | 3.27 | 1.85% |
| 2025-06-16 | 9.23 | 9.30 | 9.15 | 9.21 | 0.00% | 2.90 | 1.64% |
| 2025-06-13 | 9.42 | 9.45 | 9.20 | 9.21 | -2.54% | 4.68 | 2.64% |
| 2025-06-12 | 9.53 | 9.59 | 9.40 | 9.45 | -0.94% | 3.66 | 2.02% |
| 2025-06-11 | 9.62 | 9.79 | 9.52 | 9.54 | -1.14% | 3.83 | 2.08% |
| 2025-06-10 | 9.88 | 9.94 | 9.45 | 9.65 | -2.53% | 5.63 | 3.05% |
| 2025-06-09 | 9.52 | 10.20 | 9.52 | 9.90 | +3.66% | 8.04 | 4.23% |
| 2025-06-06 | 9.77 | 9.77 | 9.51 | 9.55 | -1.85% | 3.32 | 1.81% |
| 2025-06-05 | 9.55 | 9.76 | 9.44 | 9.73 | +2.10% | 4.23 | 2.29% |
| 2025-06-04 | 9.46 | 9.58 | 9.43 | 9.53 | +0.53% | 2.50 | 1.38% |
| 2025-06-03 | 9.46 | 9.66 | 9.43 | 9.48 | -0.63% | 2.68 | 1.46% |
| 2025-05-30 | 9.66 | 9.71 | 9.50 | 9.54 | -1.65% | 2.44 | 1.33% |
| 2025-05-29 | 9.40 | 9.73 | 9.37 | 9.70 | +3.19% | 3.61 | 1.96% |
| 2025-05-28 | 9.57 | 9.61 | 9.37 | 9.40 | -1.67% | 2.22 | 1.22% |
| 2025-05-27 | 9.65 | 9.65 | 9.51 | 9.56 | -0.93% | 2.09 | 1.14% |