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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.68 | 13.92 | 13.68 | 13.88 | +1.46% | 0.40 | 2.59% |
| 2025-06-23 | 13.31 | 13.73 | 13.31 | 13.68 | +1.48% | 0.41 | 2.70% |
| 2025-06-20 | 13.47 | 13.70 | 13.43 | 13.48 | -0.15% | 0.47 | 3.11% |
| 2025-06-19 | 13.80 | 13.95 | 13.43 | 13.50 | -2.58% | 0.63 | 4.18% |
| 2025-06-18 | 13.94 | 14.01 | 13.80 | 13.86 | -1.27% | 0.66 | 4.29% |
| 2025-06-17 | 14.13 | 14.51 | 13.97 | 14.04 | 0.00% | 1.09 | 6.91% |
| 2025-06-16 | 14.05 | 14.25 | 13.96 | 14.04 | -0.14% | 0.71 | 4.53% |
| 2025-06-13 | 14.52 | 14.61 | 13.96 | 14.06 | -3.87% | 1.24 | 7.83% |
| 2025-06-12 | 14.44 | 14.68 | 14.44 | 14.62 | +1.03% | 0.98 | 6.07% |
| 2025-06-11 | 14.58 | 14.84 | 14.42 | 14.47 | -0.75% | 1.04 | 6.44% |
| 2025-06-10 | 14.69 | 14.83 | 14.36 | 14.58 | -1.01% | 1.81 | 11.14% |
| 2025-06-09 | 13.96 | 14.87 | 13.96 | 14.73 | +5.55% | 2.55 | 15.71% |
| 2025-06-06 | 14.00 | 14.15 | 13.90 | 13.96 | -0.50% | 0.71 | 4.53% |
| 2025-06-05 | 14.23 | 14.34 | 13.96 | 14.03 | -1.94% | 1.00 | 6.41% |
| 2025-06-04 | 14.26 | 14.57 | 14.05 | 14.30 | +0.28% | 1.29 | 8.13% |
| 2025-06-03 | 13.78 | 14.40 | 13.78 | 14.26 | +2.28% | 1.42 | 9.01% |
| 2025-05-30 | 14.24 | 14.49 | 13.92 | 13.95 | -2.70% | 1.45 | 9.24% |
| 2025-05-29 | 14.39 | 14.58 | 14.20 | 14.33 | -1.10% | 2.10 | 13.11% |
| 2025-05-28 | 14.06 | 14.59 | 13.79 | 14.49 | +2.03% | 2.20 | 13.95% |
| 2025-05-27 | 13.73 | 14.25 | 13.68 | 14.20 | +3.47% | 1.94 | 12.37% |