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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.29 | 15.68 | 15.26 | 15.52 | +1.50% | 1.25 | 7.28% |
| 2025-08-18 | 15.18 | 15.44 | 15.14 | 15.29 | +0.72% | 0.98 | 5.81% |
| 2025-08-15 | 14.89 | 15.18 | 14.87 | 15.18 | +2.08% | 0.83 | 5.00% |
| 2025-08-14 | 15.27 | 15.27 | 14.86 | 14.87 | -1.98% | 0.96 | 5.76% |
| 2025-08-13 | 15.29 | 15.40 | 15.08 | 15.17 | -0.65% | 1.16 | 6.91% |
| 2025-08-12 | 15.68 | 15.72 | 15.26 | 15.27 | -2.80% | 1.25 | 7.33% |
| 2025-08-11 | 15.54 | 15.71 | 15.46 | 15.71 | +1.35% | 1.02 | 5.94% |
| 2025-08-08 | 15.47 | 15.54 | 15.27 | 15.50 | +0.13% | 0.98 | 5.74% |
| 2025-08-07 | 15.58 | 15.74 | 15.41 | 15.48 | -0.51% | 1.15 | 6.68% |
| 2025-08-06 | 15.65 | 15.72 | 15.44 | 15.56 | -1.14% | 1.40 | 8.16% |
| 2025-08-05 | 15.98 | 16.03 | 15.62 | 15.74 | -1.44% | 1.79 | 10.26% |
| 2025-08-04 | 16.17 | 16.17 | 15.62 | 15.97 | -2.32% | 2.62 | 14.90% |
| 2025-08-01 | 15.74 | 16.38 | 15.58 | 16.35 | +3.15% | 3.06 | 17.21% |
| 2025-07-31 | 15.60 | 16.12 | 15.52 | 15.85 | +1.28% | 2.54 | 14.55% |
| 2025-07-30 | 15.64 | 15.87 | 15.46 | 15.65 | -0.89% | 2.07 | 11.96% |
| 2025-07-29 | 15.40 | 15.85 | 15.29 | 15.79 | +2.53% | 2.63 | 15.20% |
| 2025-07-28 | 15.21 | 15.45 | 15.19 | 15.40 | +0.92% | 0.95 | 5.58% |
| 2025-07-25 | 15.20 | 15.40 | 15.10 | 15.26 | +0.53% | 1.18 | 6.99% |
| 2025-07-24 | 15.08 | 15.23 | 15.04 | 15.18 | +0.73% | 0.89 | 5.32% |
| 2025-07-23 | 14.97 | 15.34 | 14.92 | 15.07 | +0.20% | 1.06 | 6.36% |