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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.00 | 14.00 | 13.13 | 13.23 | -6.44% | 0.69 | 4.64% |
| 2026-03-20 | 14.45 | 14.55 | 14.14 | 14.14 | -2.15% | 0.42 | 2.68% |
| 2026-03-19 | 14.65 | 14.80 | 14.41 | 14.45 | -2.36% | 0.43 | 2.66% |
| 2026-03-18 | 14.70 | 14.83 | 14.51 | 14.80 | +0.82% | 0.42 | 2.63% |
| 2026-03-17 | 14.76 | 14.92 | 14.63 | 14.68 | -0.54% | 0.40 | 2.44% |
| 2026-03-16 | 14.68 | 14.84 | 14.59 | 14.76 | +0.07% | 0.33 | 2.01% |
| 2026-03-13 | 14.65 | 14.94 | 14.62 | 14.75 | +0.14% | 0.44 | 2.70% |
| 2026-03-12 | 14.86 | 14.91 | 14.71 | 14.73 | -0.87% | 0.39 | 2.39% |
| 2026-03-11 | 14.97 | 14.98 | 14.78 | 14.86 | -0.20% | 0.34 | 2.05% |
| 2026-03-10 | 14.92 | 14.96 | 14.79 | 14.89 | +1.02% | 0.38 | 2.32% |
| 2026-03-09 | 14.62 | 14.84 | 14.56 | 14.74 | -0.54% | 0.51 | 3.16% |
| 2026-03-06 | 14.37 | 14.82 | 14.31 | 14.82 | +2.63% | 0.51 | 3.16% |
| 2026-03-05 | 14.48 | 14.68 | 14.39 | 14.44 | +0.91% | 0.51 | 3.17% |
| 2026-03-04 | 14.35 | 14.59 | 14.20 | 14.31 | -1.65% | 0.71 | 4.48% |
| 2026-03-03 | 14.89 | 15.11 | 14.53 | 14.55 | -2.28% | 0.83 | 5.08% |
| 2026-03-02 | 15.49 | 15.49 | 14.85 | 14.89 | -4.80% | 0.98 | 5.88% |
| 2026-02-27 | 15.57 | 15.65 | 15.49 | 15.64 | +0.32% | 0.44 | 2.56% |
| 2026-02-26 | 15.79 | 15.88 | 15.54 | 15.59 | -1.27% | 0.55 | 3.20% |
| 2026-02-25 | 15.77 | 15.94 | 15.68 | 15.79 | +0.25% | 0.49 | 2.79% |
| 2026-02-24 | 15.67 | 15.80 | 15.58 | 15.75 | +1.61% | 0.48 | 2.76% |