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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 15.67 | 15.73 | 15.46 | 15.50 | -1.02% | 0.49 | 2.82% |
| 2026-02-12 | 15.96 | 16.00 | 15.63 | 15.66 | -1.94% | 0.55 | 3.18% |
| 2026-02-11 | 16.07 | 16.11 | 15.92 | 15.97 | -0.68% | 0.47 | 2.66% |
| 2026-02-10 | 16.16 | 16.22 | 16.05 | 16.08 | -0.62% | 0.55 | 3.09% |
| 2026-02-09 | 15.73 | 16.29 | 15.73 | 16.18 | +2.93% | 1.17 | 6.61% |
| 2026-02-06 | 15.56 | 16.07 | 15.53 | 15.72 | +0.90% | 1.03 | 5.91% |
| 2026-02-05 | 15.57 | 15.87 | 15.47 | 15.58 | +0.06% | 0.67 | 3.90% |
| 2026-02-04 | 15.46 | 15.75 | 15.41 | 15.57 | -0.06% | 0.62 | 3.63% |
| 2026-02-03 | 15.31 | 15.61 | 15.22 | 15.58 | +2.37% | 0.67 | 3.93% |
| 2026-02-02 | 15.34 | 15.63 | 15.21 | 15.22 | -1.30% | 0.81 | 4.74% |
| 2026-01-30 | 15.33 | 15.49 | 15.17 | 15.42 | +0.72% | 0.76 | 4.48% |
| 2026-01-29 | 15.56 | 15.72 | 15.20 | 15.31 | -1.67% | 0.87 | 5.09% |
| 2026-01-28 | 15.98 | 16.03 | 15.55 | 15.57 | -2.87% | 0.84 | 4.85% |
| 2026-01-27 | 16.24 | 16.27 | 15.61 | 16.03 | -1.29% | 1.03 | 5.88% |
| 2026-01-26 | 16.51 | 16.51 | 16.13 | 16.24 | -1.34% | 1.21 | 6.76% |
| 2026-01-23 | 16.39 | 16.48 | 16.26 | 16.46 | +0.98% | 1.03 | 5.70% |
| 2026-01-22 | 16.26 | 16.34 | 16.11 | 16.30 | +0.31% | 0.70 | 3.92% |
| 2026-01-21 | 16.07 | 16.32 | 15.93 | 16.25 | +0.31% | 0.87 | 4.89% |
| 2026-01-20 | 16.24 | 16.48 | 16.05 | 16.20 | -0.18% | 1.04 | 5.85% |
| 2026-01-19 | 16.14 | 16.26 | 16.03 | 16.23 | +0.37% | 1.05 | 5.87% |