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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.24 | 8.98 | 8.24 | 8.55 | +7.01% | 13.70 | 8.28% |
| 2025-12-16 | 7.97 | 8.08 | 7.89 | 7.99 | +0.38% | 2.65 | 1.73% |
| 2025-12-15 | 8.06 | 8.09 | 7.94 | 7.96 | -1.61% | 2.55 | 1.67% |
| 2025-12-12 | 8.12 | 8.16 | 8.05 | 8.09 | -0.25% | 2.51 | 1.62% |
| 2025-12-11 | 8.35 | 8.41 | 8.10 | 8.11 | -2.29% | 2.95 | 1.88% |
| 2025-12-10 | 8.16 | 8.32 | 8.06 | 8.30 | +1.10% | 3.08 | 1.95% |
| 2025-12-09 | 8.35 | 8.48 | 8.18 | 8.21 | -0.73% | 3.57 | 2.25% |
| 2025-12-08 | 8.18 | 8.36 | 8.13 | 8.27 | +1.10% | 3.10 | 1.96% |
| 2025-12-05 | 8.09 | 8.19 | 7.96 | 8.18 | +1.49% | 3.13 | 2.02% |
| 2025-12-04 | 8.23 | 8.23 | 8.04 | 8.06 | -2.18% | 3.33 | 2.14% |
| 2025-12-03 | 8.59 | 8.62 | 8.18 | 8.24 | -3.29% | 4.70 | 2.95% |
| 2025-12-02 | 8.62 | 8.65 | 8.47 | 8.52 | -1.96% | 3.42 | 2.09% |
| 2025-12-01 | 8.65 | 8.82 | 8.49 | 8.69 | +1.28% | 6.82 | 4.12% |
| 2025-11-28 | 8.66 | 8.74 | 8.45 | 8.58 | -0.12% | 4.39 | 2.68% |
| 2025-11-27 | 8.84 | 8.86 | 8.56 | 8.59 | -2.28% | 6.25 | 3.76% |
| 2025-11-26 | 8.74 | 9.23 | 8.71 | 8.79 | -0.34% | 10.84 | 6.32% |
| 2025-11-25 | 8.43 | 9.12 | 8.38 | 8.82 | +5.50% | 11.92 | 7.07% |
| 2025-11-24 | 8.12 | 8.46 | 8.02 | 8.36 | +4.11% | 6.04 | 3.81% |
| 2025-11-21 | 8.00 | 8.20 | 7.88 | 8.03 | -0.25% | 4.06 | 2.64% |
| 2025-11-20 | 8.25 | 8.28 | 8.01 | 8.05 | -1.59% | 2.69 | 1.73% |