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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.42 | 14.55 | 14.17 | 14.26 | -1.11% | 0.44 | 2.77% |
| 2026-04-20 | 14.28 | 14.43 | 14.11 | 14.42 | +0.14% | 0.44 | 2.79% |
| 2026-04-17 | 14.34 | 14.48 | 14.19 | 14.40 | +0.07% | 0.44 | 2.81% |
| 2026-04-16 | 14.37 | 14.43 | 14.14 | 14.39 | +0.07% | 0.47 | 2.96% |
| 2026-04-15 | 14.15 | 14.47 | 14.04 | 14.38 | +2.20% | 0.71 | 4.48% |
| 2026-04-14 | 14.00 | 14.09 | 13.88 | 14.07 | +0.64% | 0.38 | 2.49% |
| 2026-04-13 | 14.16 | 14.21 | 13.88 | 13.98 | -1.62% | 0.36 | 2.32% |
| 2026-04-10 | 14.13 | 14.34 | 14.03 | 14.21 | +1.28% | 0.43 | 2.72% |
| 2026-04-09 | 14.41 | 14.47 | 13.99 | 14.03 | -2.91% | 0.49 | 3.17% |
| 2026-04-08 | 14.36 | 14.53 | 14.32 | 14.45 | +1.83% | 0.58 | 3.62% |
| 2026-04-07 | 14.03 | 14.29 | 13.80 | 14.19 | +1.14% | 0.45 | 2.89% |
| 2026-04-03 | 14.43 | 14.53 | 14.01 | 14.03 | -3.11% | 0.64 | 4.09% |
| 2026-04-02 | 14.26 | 14.58 | 14.20 | 14.48 | +1.33% | 0.85 | 5.36% |
| 2026-04-01 | 14.37 | 14.42 | 14.02 | 14.29 | +2.00% | 0.46 | 2.95% |
| 2026-03-31 | 14.18 | 14.40 | 13.94 | 14.01 | -1.20% | 0.45 | 2.90% |
| 2026-03-30 | 14.08 | 14.36 | 13.91 | 14.18 | -0.91% | 0.67 | 4.30% |
| 2026-03-27 | 13.60 | 14.45 | 13.54 | 14.31 | +4.45% | 0.83 | 5.33% |
| 2026-03-26 | 13.87 | 14.05 | 13.63 | 13.70 | -1.15% | 0.34 | 2.22% |
| 2026-03-25 | 13.81 | 13.98 | 13.75 | 13.86 | +0.43% | 0.37 | 2.39% |
| 2026-03-24 | 13.49 | 13.81 | 13.33 | 13.80 | +4.31% | 0.51 | 3.42% |