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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.53 | 13.78 | 12.00 | 12.10 | -13.20% | 39.91 | 17.31% |
| 2026-01-15 | 14.29 | 14.69 | 13.61 | 13.94 | -5.36% | 52.79 | 20.60% |
| 2026-01-14 | 13.95 | 16.09 | 13.55 | 14.73 | +5.36% | 78.93 | 28.99% |
| 2026-01-13 | 13.79 | 15.26 | 13.19 | 13.98 | +7.79% | 73.71 | 28.60% |
| 2026-01-12 | 11.52 | 12.97 | 11.39 | 12.97 | +19.98% | 52.35 | 23.49% |
| 2026-01-09 | 10.01 | 10.97 | 10.01 | 10.81 | +13.79% | 35.28 | 18.16% |
| 2026-01-08 | 9.08 | 9.74 | 9.04 | 9.50 | +5.32% | 14.34 | 8.38% |
| 2026-01-07 | 9.13 | 9.16 | 8.99 | 9.02 | -1.53% | 6.73 | 4.08% |
| 2026-01-06 | 9.23 | 9.38 | 9.10 | 9.16 | -1.08% | 9.54 | 5.68% |
| 2026-01-05 | 8.89 | 9.30 | 8.84 | 9.26 | +4.99% | 13.27 | 7.62% |
| 2025-12-31 | 8.72 | 8.93 | 8.70 | 8.82 | +2.20% | 7.53 | 4.45% |
| 2025-12-30 | 8.65 | 8.73 | 8.61 | 8.63 | -0.23% | 3.58 | 2.16% |
| 2025-12-29 | 8.71 | 8.78 | 8.65 | 8.65 | -0.80% | 4.00 | 2.41% |
| 2025-12-26 | 8.80 | 8.91 | 8.67 | 8.72 | -0.91% | 5.39 | 3.20% |
| 2025-12-25 | 8.77 | 8.84 | 8.73 | 8.80 | -0.23% | 4.68 | 2.78% |
| 2025-12-24 | 8.72 | 8.83 | 8.66 | 8.82 | +0.57% | 5.93 | 3.53% |
| 2025-12-23 | 8.85 | 8.91 | 8.71 | 8.77 | -1.68% | 6.74 | 4.01% |
| 2025-12-22 | 9.03 | 9.09 | 8.83 | 8.92 | -2.83% | 10.92 | 6.40% |
| 2025-12-19 | 9.40 | 9.47 | 8.93 | 9.18 | -3.37% | 18.29 | 10.41% |
| 2025-12-18 | 8.74 | 9.86 | 8.55 | 9.50 | +11.11% | 26.88 | 15.28% |