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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.69 | 18.70 | 17.26 | 17.79 | +1.02% | 6.08 | 31.15% |
| 2025-11-18 | 17.74 | 18.49 | 17.02 | 17.61 | +4.14% | 7.15 | 36.87% |
| 2025-11-17 | 17.70 | 17.73 | 16.80 | 16.91 | -4.95% | 5.40 | 28.99% |
| 2025-11-14 | 16.49 | 19.25 | 16.33 | 17.79 | +7.62% | 8.44 | 43.62% |
| 2025-11-13 | 15.23 | 17.49 | 15.23 | 16.53 | +8.97% | 5.57 | 31.00% |
| 2025-11-12 | 15.20 | 15.32 | 15.09 | 15.17 | +0.07% | 1.00 | 6.05% |
| 2025-11-11 | 14.86 | 15.28 | 14.83 | 15.16 | +1.61% | 1.04 | 6.27% |
| 2025-11-10 | 14.81 | 15.05 | 14.74 | 14.92 | +0.74% | 0.52 | 3.22% |
| 2025-11-07 | 14.89 | 14.97 | 14.77 | 14.81 | -0.80% | 0.51 | 3.17% |
| 2025-11-06 | 14.82 | 14.96 | 14.75 | 14.93 | +0.34% | 0.57 | 3.50% |
| 2025-11-05 | 14.66 | 14.95 | 14.63 | 14.88 | +0.61% | 0.75 | 4.60% |
| 2025-11-04 | 14.77 | 14.90 | 14.67 | 14.79 | -0.20% | 0.75 | 4.66% |
| 2025-11-03 | 14.50 | 14.86 | 14.49 | 14.82 | +2.56% | 1.18 | 7.36% |
| 2025-10-31 | 14.26 | 14.50 | 14.21 | 14.45 | +1.12% | 0.62 | 3.96% |
| 2025-10-30 | 14.49 | 14.65 | 14.27 | 14.29 | +0.35% | 0.82 | 5.21% |
| 2025-10-29 | 14.26 | 14.31 | 14.10 | 14.24 | -0.35% | 0.35 | 2.28% |
| 2025-10-28 | 14.35 | 14.41 | 14.25 | 14.29 | -0.42% | 0.32 | 2.02% |
| 2025-10-27 | 14.38 | 14.41 | 14.24 | 14.35 | +0.14% | 0.37 | 2.35% |
| 2025-10-24 | 14.40 | 14.41 | 14.31 | 14.33 | -0.49% | 0.40 | 2.52% |
| 2025-10-23 | 14.37 | 14.45 | 14.25 | 14.40 | +0.07% | 0.42 | 2.67% |