民生健康 sz.301507
13.69
+0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.65 | 13.82 | 13.50 | 13.69 | +0.88% | 0.39 | 2.61% |
| 2026-05-21 | 13.98 | 14.21 | 13.56 | 13.57 | -2.93% | 0.51 | 3.35% |
| 2026-05-20 | 14.12 | 14.18 | 13.85 | 13.98 | -1.48% | 0.34 | 2.25% |
| 2026-05-19 | 14.18 | 14.33 | 14.05 | 14.19 | 0.00% | 0.33 | 2.11% |
| 2026-05-18 | 14.42 | 14.49 | 14.05 | 14.19 | -1.46% | 0.45 | 2.90% |
| 2026-05-15 | 14.60 | 14.65 | 14.28 | 14.40 | -0.89% | 0.44 | 2.78% |
| 2026-05-14 | 14.82 | 14.85 | 14.53 | 14.53 | -1.16% | 0.42 | 2.61% |
| 2026-05-13 | 14.81 | 14.88 | 14.65 | 14.70 | -0.54% | 0.46 | 2.83% |
| 2026-05-12 | 15.01 | 15.01 | 14.75 | 14.78 | -1.53% | 0.49 | 2.97% |
| 2026-05-11 | 14.98 | 15.05 | 14.75 | 15.01 | +0.94% | 0.53 | 3.25% |
| 2026-05-08 | 14.72 | 14.92 | 14.70 | 14.87 | +0.95% | 0.42 | 2.55% |
| 2026-05-07 | 14.97 | 14.97 | 14.70 | 14.73 | -0.87% | 0.48 | 2.94% |
| 2026-05-06 | 14.75 | 14.93 | 14.69 | 14.86 | +0.68% | 0.67 | 4.09% |
| 2026-04-30 | 14.64 | 14.86 | 14.61 | 14.76 | +0.75% | 0.48 | 2.95% |
| 2026-04-29 | 14.53 | 14.68 | 14.34 | 14.65 | +1.45% | 0.50 | 3.11% |
| 2026-04-28 | 14.50 | 14.68 | 14.32 | 14.44 | -0.48% | 0.50 | 3.13% |
| 2026-04-27 | 14.26 | 14.56 | 14.06 | 14.51 | +1.61% | 0.64 | 4.04% |
| 2026-04-24 | 14.12 | 14.35 | 14.00 | 14.28 | +1.42% | 0.53 | 3.41% |
| 2026-04-23 | 14.25 | 14.35 | 13.97 | 14.08 | -1.54% | 0.42 | 2.69% |
| 2026-04-22 | 14.26 | 14.33 | 14.19 | 14.30 | +0.28% | 0.35 | 2.24% |