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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.33 | 14.45 | 14.23 | 14.44 | +0.91% | 0.39 | 2.44% |
| 2025-09-15 | 14.22 | 14.34 | 14.15 | 14.31 | +0.77% | 0.35 | 2.20% |
| 2025-09-12 | 14.30 | 14.40 | 14.15 | 14.20 | -1.05% | 0.43 | 2.70% |
| 2025-09-11 | 14.21 | 14.35 | 14.05 | 14.35 | +0.49% | 0.44 | 2.80% |
| 2025-09-10 | 14.30 | 14.34 | 14.19 | 14.28 | -0.14% | 0.31 | 1.99% |
| 2025-09-09 | 14.53 | 14.53 | 14.22 | 14.30 | -1.58% | 0.43 | 2.68% |
| 2025-09-08 | 14.44 | 14.61 | 14.36 | 14.53 | +1.18% | 0.58 | 3.62% |
| 2025-09-05 | 14.30 | 14.37 | 14.13 | 14.36 | +1.06% | 0.57 | 3.59% |
| 2025-09-04 | 14.05 | 14.39 | 14.00 | 14.21 | +1.28% | 0.77 | 4.89% |
| 2025-09-03 | 14.39 | 14.45 | 13.98 | 14.03 | -1.89% | 0.44 | 2.82% |
| 2025-09-02 | 14.56 | 14.56 | 14.21 | 14.30 | -1.79% | 0.67 | 4.24% |
| 2025-09-01 | 14.54 | 14.67 | 14.39 | 14.56 | +0.28% | 0.57 | 3.55% |
| 2025-08-29 | 14.49 | 14.67 | 14.44 | 14.52 | +0.14% | 0.56 | 3.49% |
| 2025-08-28 | 14.69 | 14.84 | 14.10 | 14.50 | -0.68% | 1.01 | 6.34% |
| 2025-08-27 | 15.28 | 15.28 | 14.59 | 14.60 | -4.26% | 1.31 | 7.89% |
| 2025-08-26 | 15.31 | 15.49 | 15.12 | 15.25 | -0.52% | 0.98 | 5.83% |
| 2025-08-25 | 15.29 | 15.48 | 15.15 | 15.33 | +0.59% | 0.88 | 5.23% |
| 2025-08-22 | 15.40 | 15.40 | 15.13 | 15.24 | -0.72% | 0.80 | 4.76% |
| 2025-08-21 | 15.48 | 15.54 | 15.28 | 15.35 | -0.90% | 0.86 | 5.06% |
| 2025-08-20 | 15.44 | 15.49 | 15.21 | 15.49 | -0.19% | 0.86 | 5.09% |