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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.23 | 15.28 | 15.00 | 15.04 | -0.92% | 0.80 | 4.79% |
| 2025-07-21 | 15.14 | 15.21 | 15.02 | 15.18 | +0.33% | 0.72 | 4.31% |
| 2025-07-18 | 15.25 | 15.26 | 14.98 | 15.13 | -0.66% | 0.81 | 4.87% |
| 2025-07-17 | 15.00 | 15.30 | 15.00 | 15.23 | +1.80% | 1.22 | 7.27% |
| 2025-07-16 | 14.73 | 15.01 | 14.70 | 14.96 | +1.42% | 0.87 | 5.32% |
| 2025-07-15 | 14.88 | 14.88 | 14.51 | 14.75 | -0.81% | 0.80 | 4.96% |
| 2025-07-14 | 14.76 | 15.00 | 14.75 | 14.87 | 0.00% | 0.64 | 3.90% |
| 2025-07-11 | 14.93 | 14.98 | 14.72 | 14.87 | 0.00% | 0.83 | 5.08% |
| 2025-07-10 | 14.97 | 15.05 | 14.80 | 14.87 | -0.87% | 0.93 | 5.62% |
| 2025-07-09 | 15.21 | 15.37 | 14.94 | 15.00 | -0.99% | 1.42 | 8.48% |
| 2025-07-08 | 14.94 | 15.71 | 14.86 | 15.15 | +1.54% | 2.11 | 12.54% |
| 2025-07-07 | 14.80 | 15.12 | 14.74 | 14.92 | -0.47% | 1.02 | 6.18% |
| 2025-07-04 | 15.35 | 15.39 | 14.90 | 14.99 | -2.03% | 1.60 | 9.60% |
| 2025-07-03 | 15.19 | 15.38 | 15.00 | 15.30 | +1.59% | 1.62 | 9.61% |
| 2025-07-02 | 15.52 | 15.60 | 14.97 | 15.06 | -4.56% | 2.69 | 16.03% |
| 2025-07-01 | 14.51 | 16.64 | 14.51 | 15.78 | +8.75% | 4.68 | 26.86% |
| 2025-06-30 | 14.25 | 14.62 | 14.06 | 14.51 | +1.97% | 1.29 | 8.11% |
| 2025-06-27 | 13.75 | 14.29 | 13.71 | 14.23 | +3.49% | 1.46 | 9.35% |
| 2025-06-26 | 14.13 | 14.14 | 13.75 | 13.75 | -0.29% | 0.76 | 4.97% |
| 2025-06-25 | 13.92 | 13.93 | 13.61 | 13.79 | -0.65% | 0.62 | 4.09% |