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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.58 | 8.65 | 8.04 | 8.13 | -6.87% | 6.25 | 4.11% |
| 2026-03-20 | 9.07 | 9.12 | 8.70 | 8.73 | -3.22% | 4.44 | 2.74% |
| 2026-03-19 | 9.08 | 9.15 | 8.99 | 9.02 | -1.85% | 3.76 | 2.28% |
| 2026-03-18 | 9.09 | 9.21 | 9.04 | 9.19 | +1.43% | 3.48 | 2.09% |
| 2026-03-17 | 9.37 | 9.38 | 9.06 | 9.06 | -1.74% | 4.62 | 2.75% |
| 2026-03-16 | 9.20 | 9.26 | 9.07 | 9.22 | +0.11% | 3.82 | 2.28% |
| 2026-03-13 | 9.50 | 9.53 | 9.19 | 9.21 | -2.95% | 5.10 | 3.00% |
| 2026-03-12 | 9.58 | 9.67 | 9.44 | 9.49 | -1.96% | 4.48 | 2.58% |
| 2026-03-11 | 9.73 | 9.78 | 9.61 | 9.68 | -0.92% | 4.47 | 2.53% |
| 2026-03-10 | 9.82 | 10.07 | 9.64 | 9.77 | +0.51% | 7.38 | 4.12% |
| 2026-03-09 | 9.40 | 9.75 | 9.34 | 9.72 | +0.41% | 6.31 | 3.63% |
| 2026-03-06 | 9.49 | 9.75 | 9.46 | 9.68 | +1.68% | 4.97 | 2.82% |
| 2026-03-05 | 9.63 | 9.69 | 9.47 | 9.52 | +0.95% | 5.19 | 2.97% |
| 2026-03-04 | 9.50 | 9.63 | 9.34 | 9.43 | -1.77% | 6.68 | 3.86% |
| 2026-03-03 | 10.31 | 10.38 | 9.58 | 9.60 | -6.52% | 11.02 | 6.13% |
| 2026-03-02 | 10.45 | 10.65 | 10.20 | 10.27 | -4.55% | 9.60 | 5.08% |
| 2026-02-27 | 10.42 | 10.93 | 10.42 | 10.76 | +2.87% | 10.09 | 5.15% |
| 2026-02-26 | 10.67 | 10.74 | 10.37 | 10.46 | -1.97% | 9.92 | 5.18% |
| 2026-02-25 | 10.99 | 11.10 | 10.62 | 10.67 | +1.14% | 12.84 | 6.49% |
| 2026-02-24 | 11.25 | 11.47 | 10.50 | 10.55 | -4.61% | 12.38 | 6.34% |