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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.38 | 9.45 | 9.28 | 9.45 | +0.75% | 3.78 | 2.11% |
| 2025-09-15 | 9.60 | 9.61 | 9.35 | 9.38 | -2.80% | 5.53 | 3.06% |
| 2025-09-12 | 9.55 | 9.86 | 9.54 | 9.65 | +1.58% | 8.90 | 4.79% |
| 2025-09-11 | 9.32 | 9.50 | 9.19 | 9.50 | +1.93% | 4.54 | 2.53% |
| 2025-09-10 | 9.33 | 9.42 | 9.30 | 9.32 | 0.00% | 2.94 | 1.64% |
| 2025-09-09 | 9.57 | 9.57 | 9.31 | 9.32 | -2.51% | 4.17 | 2.32% |
| 2025-09-08 | 9.50 | 9.66 | 9.43 | 9.56 | +0.74% | 4.28 | 2.34% |
| 2025-09-05 | 9.40 | 9.53 | 9.32 | 9.49 | +1.17% | 4.17 | 2.31% |
| 2025-09-04 | 9.50 | 9.60 | 9.23 | 9.38 | -1.26% | 4.99 | 2.76% |
| 2025-09-03 | 9.68 | 9.74 | 9.47 | 9.50 | -1.45% | 4.98 | 2.72% |
| 2025-09-02 | 10.04 | 10.06 | 9.61 | 9.64 | -3.60% | 7.75 | 4.15% |
| 2025-09-01 | 10.14 | 10.30 | 9.98 | 10.00 | -0.70% | 8.02 | 4.15% |
| 2025-08-29 | 10.33 | 10.34 | 10.06 | 10.07 | -2.99% | 8.64 | 4.45% |
| 2025-08-28 | 10.40 | 10.56 | 9.96 | 10.38 | -1.98% | 16.89 | 8.57% |
| 2025-08-27 | 11.42 | 11.56 | 10.57 | 10.59 | -3.11% | 22.92 | 10.76% |
| 2025-08-26 | 10.80 | 11.12 | 10.68 | 10.93 | +0.46% | 14.55 | 6.96% |
| 2025-08-25 | 10.67 | 10.89 | 10.49 | 10.88 | -0.37% | 18.02 | 8.84% |
| 2025-08-22 | 10.54 | 10.95 | 10.47 | 10.92 | +4.30% | 13.64 | 6.64% |
| 2025-08-21 | 10.64 | 10.83 | 10.40 | 10.47 | -0.76% | 8.56 | 4.22% |
| 2025-08-20 | 10.51 | 10.57 | 10.26 | 10.55 | -0.28% | 7.49 | 3.76% |