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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.51 | 13.88 | 13.51 | 13.73 | +0.22% | 0.87 | 5.74% |
| 2025-05-23 | 13.75 | 14.10 | 13.70 | 13.70 | +0.51% | 1.47 | 9.49% |
| 2025-05-22 | 13.80 | 14.07 | 13.63 | 13.63 | -0.79% | 1.22 | 7.94% |
| 2025-05-21 | 14.17 | 14.23 | 13.73 | 13.74 | -1.84% | 1.75 | 11.29% |
| 2025-05-20 | 13.28 | 14.44 | 13.28 | 14.00 | +5.38% | 2.53 | 16.36% |
| 2025-05-19 | 13.41 | 13.41 | 13.10 | 13.28 | -1.33% | 0.71 | 4.82% |
| 2025-05-16 | 13.35 | 13.52 | 13.18 | 13.46 | +0.82% | 1.05 | 7.01% |
| 2025-05-15 | 13.07 | 13.42 | 13.01 | 13.35 | +2.13% | 0.97 | 6.55% |
| 2025-05-14 | 13.23 | 13.23 | 12.98 | 13.07 | -1.13% | 0.50 | 3.42% |
| 2025-05-13 | 13.14 | 13.29 | 13.04 | 13.22 | +1.06% | 0.65 | 4.44% |
| 2025-05-12 | 13.10 | 13.13 | 12.96 | 13.08 | +0.30% | 0.52 | 3.56% |
| 2025-05-09 | 13.06 | 13.17 | 13.00 | 13.04 | -0.61% | 0.42 | 2.89% |
| 2025-05-08 | 13.23 | 13.25 | 13.03 | 13.12 | +0.38% | 0.52 | 3.55% |
| 2025-05-07 | 13.19 | 13.35 | 12.96 | 13.07 | -0.08% | 0.86 | 5.84% |
| 2025-05-06 | 13.00 | 13.15 | 12.90 | 13.08 | +1.31% | 0.83 | 5.75% |