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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.37 | 14.81 | 14.34 | 14.66 | +1.81% | 1.02 | 6.38% |
| 2025-12-16 | 14.60 | 14.68 | 14.38 | 14.40 | -1.44% | 0.62 | 3.92% |
| 2025-12-15 | 14.72 | 14.74 | 14.52 | 14.61 | -0.48% | 0.62 | 3.86% |
| 2025-12-12 | 14.80 | 14.92 | 14.66 | 14.68 | -0.88% | 0.82 | 5.10% |
| 2025-12-11 | 15.30 | 15.36 | 14.80 | 14.81 | -2.89% | 1.21 | 7.43% |
| 2025-12-10 | 15.40 | 15.45 | 15.19 | 15.25 | -1.29% | 0.92 | 5.49% |
| 2025-12-09 | 15.88 | 15.91 | 15.40 | 15.45 | -1.47% | 1.08 | 6.37% |
| 2025-12-08 | 15.68 | 15.82 | 15.63 | 15.68 | +0.06% | 0.86 | 5.01% |
| 2025-12-05 | 15.66 | 15.75 | 15.31 | 15.67 | +0.06% | 0.97 | 5.74% |
| 2025-12-04 | 15.80 | 15.96 | 15.60 | 15.66 | -1.51% | 1.14 | 6.64% |
| 2025-12-03 | 16.00 | 16.15 | 15.80 | 15.90 | -1.18% | 1.37 | 7.86% |
| 2025-12-02 | 16.40 | 16.48 | 15.97 | 16.09 | -2.78% | 1.64 | 9.35% |
| 2025-12-01 | 16.19 | 16.73 | 16.13 | 16.55 | +2.67% | 2.00 | 11.13% |
| 2025-11-28 | 16.55 | 16.57 | 16.05 | 16.12 | -1.35% | 1.77 | 10.03% |
| 2025-11-27 | 16.80 | 17.16 | 16.32 | 16.34 | -2.74% | 2.59 | 14.29% |
| 2025-11-26 | 15.93 | 17.30 | 15.93 | 16.80 | +5.40% | 4.34 | 23.61% |
| 2025-11-25 | 15.63 | 16.27 | 15.63 | 15.94 | +1.92% | 2.02 | 11.61% |
| 2025-11-24 | 15.90 | 16.25 | 15.55 | 15.64 | +0.32% | 2.32 | 13.43% |
| 2025-11-21 | 16.36 | 16.69 | 15.58 | 15.59 | -6.59% | 3.80 | 21.80% |
| 2025-11-20 | 17.30 | 17.86 | 16.60 | 16.69 | -6.18% | 4.63 | 25.04% |