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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.31 | 8.35 | 8.12 | 8.18 | -2.50% | 4.30 | 2.74% |
| 2025-11-18 | 8.09 | 8.58 | 8.05 | 8.39 | +3.71% | 8.19 | 5.12% |
| 2025-11-17 | 7.96 | 8.11 | 7.92 | 8.09 | +1.89% | 3.04 | 1.97% |
| 2025-11-14 | 7.99 | 8.05 | 7.93 | 7.94 | -1.00% | 2.12 | 1.39% |
| 2025-11-13 | 7.98 | 8.02 | 7.93 | 8.02 | +0.75% | 2.29 | 1.50% |
| 2025-11-12 | 8.14 | 8.15 | 7.95 | 7.96 | -2.21% | 3.11 | 2.02% |
| 2025-11-11 | 8.30 | 8.35 | 8.12 | 8.14 | -1.81% | 3.23 | 2.06% |
| 2025-11-10 | 8.23 | 8.50 | 8.23 | 8.29 | +1.72% | 4.53 | 2.83% |
| 2025-11-07 | 8.17 | 8.30 | 8.10 | 8.15 | -0.61% | 5.11 | 3.27% |
| 2025-11-06 | 8.68 | 8.84 | 8.17 | 8.20 | -10.38% | 14.28 | 8.90% |
| 2025-11-05 | 9.09 | 9.27 | 9.01 | 9.15 | -0.33% | 4.48 | 2.56% |
| 2025-11-04 | 8.96 | 9.30 | 8.91 | 9.18 | +1.55% | 6.33 | 3.63% |
| 2025-11-03 | 8.97 | 9.14 | 8.91 | 9.04 | +2.03% | 5.18 | 3.00% |
| 2025-10-31 | 8.48 | 8.95 | 8.48 | 8.86 | +3.99% | 6.10 | 3.61% |
| 2025-10-30 | 8.63 | 8.73 | 8.48 | 8.52 | -1.27% | 3.30 | 2.01% |
| 2025-10-29 | 8.56 | 8.69 | 8.48 | 8.63 | +1.29% | 2.79 | 1.70% |
| 2025-10-28 | 8.60 | 8.78 | 8.50 | 8.52 | -2.85% | 4.07 | 2.48% |
| 2025-10-27 | 8.79 | 8.84 | 8.72 | 8.77 | +0.23% | 2.15 | 1.28% |
| 2025-10-24 | 8.72 | 8.77 | 8.69 | 8.75 | +0.34% | 2.08 | 1.24% |
| 2025-10-23 | 8.63 | 8.74 | 8.44 | 8.72 | +1.16% | 2.39 | 1.46% |