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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.15 | 14.57 | 14.12 | 14.39 | +1.70% | 0.83 | 5.28% |
| 2025-10-21 | 13.98 | 14.15 | 13.94 | 14.15 | +1.29% | 0.40 | 2.63% |
| 2025-10-20 | 13.88 | 14.00 | 13.81 | 13.97 | +1.16% | 0.29 | 1.93% |
| 2025-10-17 | 14.06 | 14.06 | 13.80 | 13.81 | -0.58% | 0.39 | 2.59% |
| 2025-10-16 | 13.96 | 14.10 | 13.86 | 13.89 | -0.64% | 0.37 | 2.44% |
| 2025-10-15 | 13.77 | 14.02 | 13.72 | 13.98 | +1.75% | 0.55 | 3.61% |
| 2025-10-14 | 13.90 | 13.90 | 13.70 | 13.74 | +0.29% | 0.34 | 2.25% |
| 2025-10-13 | 13.46 | 13.75 | 13.41 | 13.70 | -1.23% | 0.32 | 2.16% |
| 2025-10-10 | 13.75 | 13.93 | 13.72 | 13.87 | +0.87% | 0.34 | 2.23% |
| 2025-10-09 | 13.83 | 13.84 | 13.64 | 13.75 | -0.36% | 0.36 | 2.40% |
| 2025-09-30 | 13.78 | 13.86 | 13.68 | 13.80 | +0.07% | 0.28 | 1.83% |
| 2025-09-29 | 13.66 | 13.79 | 13.41 | 13.79 | +0.88% | 0.36 | 2.39% |
| 2025-09-26 | 13.65 | 13.73 | 13.51 | 13.67 | +0.15% | 0.26 | 1.69% |
| 2025-09-25 | 13.75 | 13.88 | 13.65 | 13.65 | -0.80% | 0.35 | 2.29% |
| 2025-09-24 | 13.48 | 13.76 | 13.48 | 13.76 | +1.62% | 0.36 | 2.35% |
| 2025-09-23 | 13.71 | 13.77 | 13.24 | 13.54 | -1.67% | 0.60 | 4.07% |
| 2025-09-22 | 13.92 | 13.99 | 13.70 | 13.77 | -1.01% | 0.35 | 2.31% |
| 2025-09-19 | 14.10 | 14.14 | 13.88 | 13.91 | -1.00% | 0.42 | 2.69% |
| 2025-09-18 | 14.36 | 14.39 | 13.98 | 14.05 | -2.23% | 0.62 | 3.93% |
| 2025-09-17 | 14.44 | 14.44 | 14.30 | 14.37 | -0.48% | 0.43 | 2.69% |