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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.46 | 16.59 | 16.09 | 16.17 | -1.76% | 1.25 | 6.97% |
| 2026-01-15 | 16.67 | 16.82 | 16.32 | 16.46 | -2.60% | 1.73 | 9.51% |
| 2026-01-14 | 16.48 | 17.17 | 16.31 | 16.90 | +1.68% | 3.23 | 17.47% |
| 2026-01-13 | 16.46 | 17.18 | 16.39 | 16.62 | +1.71% | 3.38 | 18.29% |
| 2026-01-12 | 16.20 | 16.42 | 16.02 | 16.34 | +0.68% | 1.44 | 8.09% |
| 2026-01-09 | 16.08 | 16.41 | 15.90 | 16.23 | +0.87% | 1.32 | 7.44% |
| 2026-01-08 | 15.93 | 16.16 | 15.88 | 16.09 | +0.75% | 1.02 | 5.75% |
| 2026-01-07 | 15.87 | 16.04 | 15.79 | 15.97 | +0.31% | 0.81 | 4.63% |
| 2026-01-06 | 16.00 | 16.30 | 15.83 | 15.92 | -0.62% | 1.22 | 6.91% |
| 2026-01-05 | 15.37 | 16.09 | 15.37 | 16.02 | +4.30% | 1.48 | 8.51% |
| 2025-12-31 | 15.40 | 15.49 | 15.13 | 15.36 | -0.45% | 0.75 | 4.45% |
| 2025-12-30 | 15.44 | 15.61 | 15.13 | 15.43 | -0.39% | 1.00 | 5.92% |
| 2025-12-29 | 15.80 | 15.85 | 15.38 | 15.49 | -1.53% | 0.87 | 5.11% |
| 2025-12-26 | 15.68 | 16.03 | 15.64 | 15.73 | +0.13% | 1.13 | 6.48% |
| 2025-12-25 | 15.52 | 15.77 | 15.35 | 15.71 | +1.09% | 1.03 | 6.02% |
| 2025-12-24 | 15.62 | 15.78 | 15.47 | 15.54 | -1.40% | 1.05 | 6.20% |
| 2025-12-23 | 15.71 | 15.91 | 15.45 | 15.76 | +0.13% | 1.32 | 7.67% |
| 2025-12-22 | 15.90 | 16.16 | 15.63 | 15.74 | -1.99% | 1.43 | 8.34% |
| 2025-12-19 | 15.70 | 16.37 | 15.46 | 16.06 | +0.69% | 3.24 | 18.62% |
| 2025-12-18 | 14.56 | 15.96 | 14.56 | 15.95 | +8.80% | 3.25 | 19.27% |