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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.31 | 11.54 | 11.05 | 11.06 | -2.98% | 9.93 | 4.84% |
| 2026-02-12 | 11.25 | 11.57 | 11.05 | 11.40 | +2.52% | 12.72 | 6.16% |
| 2026-02-11 | 11.36 | 11.54 | 11.10 | 11.12 | -1.59% | 9.42 | 4.58% |
| 2026-02-10 | 11.19 | 11.46 | 10.93 | 11.30 | +0.89% | 12.09 | 5.88% |
| 2026-02-09 | 10.96 | 11.25 | 10.87 | 11.20 | +5.07% | 9.69 | 4.80% |
| 2026-02-06 | 10.93 | 10.93 | 10.56 | 10.66 | -3.53% | 9.37 | 4.77% |
| 2026-02-05 | 11.02 | 11.16 | 10.88 | 11.05 | -1.60% | 7.96 | 3.96% |
| 2026-02-04 | 11.28 | 11.52 | 11.05 | 11.23 | -0.97% | 10.06 | 4.92% |
| 2026-02-03 | 10.82 | 11.35 | 10.73 | 11.34 | +6.08% | 12.71 | 6.30% |
| 2026-02-02 | 10.93 | 11.05 | 10.66 | 10.69 | -3.26% | 11.01 | 5.57% |
| 2026-01-30 | 11.45 | 11.59 | 10.95 | 11.05 | -4.58% | 17.11 | 8.41% |
| 2026-01-29 | 11.05 | 12.23 | 10.91 | 11.58 | +3.86% | 27.49 | 12.78% |
| 2026-01-28 | 11.57 | 11.64 | 11.12 | 11.15 | -3.63% | 11.98 | 5.80% |
| 2026-01-27 | 11.60 | 11.85 | 11.22 | 11.57 | -1.03% | 14.05 | 6.72% |
| 2026-01-26 | 12.24 | 12.35 | 11.38 | 11.69 | -3.23% | 19.28 | 9.04% |
| 2026-01-23 | 11.66 | 12.45 | 11.57 | 12.08 | +4.95% | 26.12 | 11.90% |
| 2026-01-22 | 11.61 | 11.89 | 11.38 | 11.51 | -2.29% | 18.80 | 8.91% |
| 2026-01-21 | 11.42 | 12.22 | 11.39 | 11.78 | +1.29% | 21.97 | 10.19% |
| 2026-01-20 | 11.85 | 12.00 | 11.46 | 11.63 | -0.26% | 23.18 | 10.85% |
| 2026-01-19 | 12.30 | 12.45 | 11.58 | 11.66 | -3.64% | 20.49 | 9.46% |