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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.67 | 8.75 | 8.60 | 8.62 | -0.69% | 1.89 | 1.14% |
| 2025-10-21 | 8.66 | 8.71 | 8.62 | 8.68 | +0.23% | 1.77 | 1.07% |
| 2025-10-20 | 8.75 | 8.81 | 8.64 | 8.66 | -0.35% | 1.79 | 1.07% |
| 2025-10-17 | 8.85 | 8.88 | 8.65 | 8.69 | -1.59% | 2.23 | 1.33% |
| 2025-10-16 | 9.00 | 9.01 | 8.77 | 8.83 | -1.56% | 2.33 | 1.37% |
| 2025-10-15 | 8.86 | 9.02 | 8.81 | 8.97 | +1.82% | 2.29 | 1.34% |
| 2025-10-14 | 9.05 | 9.08 | 8.80 | 8.81 | -2.44% | 3.59 | 2.10% |
| 2025-10-13 | 8.70 | 9.10 | 8.70 | 9.03 | -1.53% | 3.20 | 1.86% |
| 2025-10-10 | 9.35 | 9.35 | 9.11 | 9.17 | -2.45% | 3.79 | 2.15% |
| 2025-10-09 | 9.24 | 9.50 | 9.13 | 9.40 | +2.17% | 5.33 | 2.99% |
| 2025-09-30 | 9.11 | 9.22 | 9.10 | 9.20 | +1.88% | 3.37 | 1.92% |
| 2025-09-29 | 9.02 | 9.09 | 8.85 | 9.03 | +0.33% | 2.73 | 1.59% |
| 2025-09-26 | 9.20 | 9.22 | 9.00 | 9.00 | -2.70% | 3.73 | 2.15% |
| 2025-09-25 | 9.12 | 9.40 | 9.07 | 9.25 | +1.65% | 6.23 | 3.51% |
| 2025-09-24 | 8.75 | 9.10 | 8.70 | 9.10 | +3.64% | 4.43 | 2.59% |
| 2025-09-23 | 8.99 | 9.00 | 8.61 | 8.78 | -2.66% | 5.18 | 3.09% |
| 2025-09-22 | 9.08 | 9.13 | 8.89 | 9.02 | -0.66% | 3.62 | 2.10% |
| 2025-09-19 | 9.23 | 9.27 | 9.05 | 9.08 | -1.63% | 4.08 | 2.34% |
| 2025-09-18 | 9.41 | 9.48 | 9.20 | 9.23 | -1.49% | 5.41 | 3.03% |
| 2025-09-17 | 9.46 | 9.46 | 9.35 | 9.37 | -0.85% | 3.10 | 1.72% |