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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.63 | 8.68 | 8.35 | 8.41 | -3.11% | 4.77 | 3.11% |
| 2026-04-20 | 8.50 | 8.78 | 8.47 | 8.68 | +1.88% | 5.05 | 3.22% |
| 2026-04-17 | 8.54 | 8.58 | 8.42 | 8.52 | -1.05% | 3.51 | 2.28% |
| 2026-04-16 | 8.57 | 8.65 | 8.52 | 8.61 | +0.58% | 4.02 | 2.59% |
| 2026-04-15 | 8.61 | 8.71 | 8.53 | 8.56 | +0.59% | 5.94 | 3.81% |
| 2026-04-14 | 8.58 | 8.64 | 8.38 | 8.51 | +1.07% | 3.89 | 2.53% |
| 2026-04-13 | 8.39 | 8.50 | 8.31 | 8.42 | -0.47% | 2.67 | 1.75% |
| 2026-04-10 | 8.55 | 8.62 | 8.44 | 8.46 | +0.36% | 3.94 | 2.55% |
| 2026-04-09 | 8.61 | 8.64 | 8.41 | 8.43 | -3.66% | 4.61 | 3.00% |
| 2026-04-08 | 8.40 | 8.76 | 8.35 | 8.75 | +7.10% | 6.46 | 4.15% |
| 2026-04-07 | 8.21 | 8.27 | 8.13 | 8.17 | +0.49% | 2.14 | 1.44% |
| 2026-04-03 | 8.40 | 8.43 | 8.12 | 8.13 | -3.44% | 3.19 | 2.13% |
| 2026-04-02 | 8.56 | 8.64 | 8.32 | 8.42 | -1.64% | 4.08 | 2.65% |
| 2026-04-01 | 8.62 | 8.65 | 8.39 | 8.56 | +2.03% | 3.51 | 2.26% |
| 2026-03-31 | 8.44 | 8.58 | 8.39 | 8.39 | -0.71% | 3.40 | 2.20% |
| 2026-03-30 | 8.32 | 8.49 | 8.27 | 8.45 | +0.84% | 2.99 | 1.95% |
| 2026-03-27 | 8.14 | 8.43 | 8.10 | 8.38 | +1.58% | 3.10 | 2.04% |
| 2026-03-26 | 8.42 | 8.55 | 8.20 | 8.25 | -2.02% | 3.72 | 2.43% |
| 2026-03-25 | 8.36 | 8.58 | 8.33 | 8.42 | +1.94% | 5.11 | 3.32% |
| 2026-03-24 | 8.29 | 8.38 | 8.07 | 8.26 | +1.60% | 4.17 | 2.79% |