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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.54 | 9.69 | 9.46 | 9.65 | +0.31% | 3.16 | 1.72% |
| 2025-05-23 | 9.62 | 10.02 | 9.57 | 9.62 | +0.10% | 6.47 | 3.44% |
| 2025-05-22 | 9.79 | 9.80 | 9.58 | 9.61 | -1.74% | 2.58 | 1.40% |
| 2025-05-21 | 9.79 | 9.88 | 9.70 | 9.78 | -0.61% | 2.74 | 1.46% |
| 2025-05-20 | 9.84 | 9.90 | 9.73 | 9.84 | -0.51% | 2.87 | 1.53% |
| 2025-05-19 | 9.89 | 10.04 | 9.57 | 9.89 | -0.20% | 4.73 | 2.54% |
| 2025-05-16 | 9.86 | 10.08 | 9.86 | 9.91 | -0.30% | 3.50 | 1.84% |
| 2025-05-15 | 10.35 | 10.39 | 9.90 | 9.94 | -4.60% | 6.37 | 3.32% |
| 2025-05-14 | 10.53 | 10.74 | 10.35 | 10.42 | -1.04% | 8.43 | 4.18% |
| 2025-05-13 | 10.21 | 10.59 | 10.11 | 10.53 | +4.46% | 10.86 | 5.46% |
| 2025-05-12 | 10.14 | 10.19 | 10.00 | 10.08 | +0.70% | 3.48 | 1.81% |
| 2025-05-09 | 10.31 | 10.34 | 10.00 | 10.01 | -3.56% | 4.51 | 2.33% |
| 2025-05-08 | 10.22 | 10.59 | 10.22 | 10.38 | +0.87% | 5.99 | 2.99% |
| 2025-05-07 | 10.61 | 10.69 | 10.19 | 10.29 | -1.81% | 8.09 | 4.05% |
| 2025-05-06 | 10.39 | 10.56 | 10.27 | 10.48 | +2.44% | 7.77 | 3.89% |