卫宁健康(300253)股票行情
卫宁健康(300253)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 11.21 | 11.23 | 0.36 | 3.31% | 10.96 | 11.52 | 1808292 | 202587.44 | 9.45% | 9.00 |
| 2025-07-31 | 10.76 | 10.87 | 0.08 | 0.74% | 10.76 | 11.26 | 1751582 | 193280.16 | 9.16% | 89.00 |
| 2025-07-30 | 10.41 | 10.79 | 0.29 | 2.76% | 10.35 | 10.93 | 1529622 | 163733.44 | 8.00% | 38.00 |
| 2025-07-29 | 10.41 | 10.50 | 0.04 | 0.38% | 10.21 | 10.50 | 593050 | 61494.41 | 3.10% | 473.00 |
| 2025-07-28 | 10.83 | 10.46 | -0.23 | -2.15% | 10.42 | 10.86 | 706708 | 74283.20 | 3.69% | 0.00 |
| 2025-07-25 | 10.66 | 10.69 | 0.10 | 0.94% | 10.50 | 10.86 | 896034 | 95981.34 | 4.68% | 2.00 |
| 2025-07-24 | 10.34 | 10.59 | 0.20 | 1.92% | 10.34 | 10.75 | 738714 | 77711.75 | 3.86% | 0.00 |
| 2025-07-23 | 10.34 | 10.39 | 0.00 | 0.00% | 10.27 | 10.64 | 643382 | 67397.34 | 3.36% | 0.00 |
| 2025-07-22 | 10.48 | 10.39 | -0.14 | -1.33% | 10.35 | 10.68 | 561151 | 58529.76 | 2.93% | 1.00 |
| 2025-07-21 | 10.50 | 10.53 | -0.03 | -0.28% | 10.38 | 10.75 | 637982 | 67357.99 | 3.34% | 0.00 |
| 2025-07-18 | 10.78 | 10.56 | -0.04 | -0.38% | 10.54 | 10.90 | 768274 | 82048.50 | 4.02% | 0.00 |
| 2025-07-17 | 10.39 | 10.60 | 0.11 | 1.05% | 10.31 | 10.61 | 711534 | 74547.88 | 3.72% | 116.00 |
| 2025-07-16 | 10.69 | 10.49 | -0.19 | -1.78% | 10.46 | 11.04 | 1216155 | 130120.92 | 6.36% | 0.00 |
| 2025-07-15 | 10.26 | 10.68 | 0.43 | 4.20% | 9.97 | 10.77 | 1237257 | 128195.71 | 6.47% | 174.00 |
| 2025-07-14 | 10.47 | 10.25 | -0.16 | -1.54% | 10.11 | 10.49 | 618988 | 63265.54 | 3.24% | 20.00 |
| 2025-07-11 | 9.85 | 10.41 | 0.55 | 5.58% | 9.79 | 10.48 | 1257318 | 128283.95 | 6.57% | 13.00 |
| 2025-07-10 | 9.84 | 9.86 | 0.01 | 0.10% | 9.79 | 10.03 | 430423 | 42564.04 | 2.25% | 0.00 |
| 2025-07-09 | 10.03 | 9.85 | -0.16 | -1.60% | 9.82 | 10.03 | 482062 | 47899.22 | 2.52% | 18.00 |
| 2025-07-08 | 9.89 | 10.01 | 0.13 | 1.32% | 9.86 | 10.09 | 536890 | 53715.55 | 2.81% | 17.00 |
| 2025-07-07 | 9.87 | 9.88 | 0.00 | 0.00% | 9.78 | 9.97 | 353665 | 34936.24 | 1.85% | 17.00 |
| 2025-07-04 | 9.96 | 9.88 | -0.07 | -0.70% | 9.83 | 10.12 | 675209 | 67160.27 | 3.53% | 0.00 |
| 2025-07-03 | 9.98 | 9.95 | -0.03 | -0.30% | 9.89 | 10.05 | 533855 | 53083.43 | 2.79% | 40.00 |
| 2025-07-02 | 10.36 | 9.98 | -0.51 | -4.86% | 9.95 | 10.38 | 927584 | 93433.88 | 4.85% | 47.00 |
| 2025-07-01 | 10.61 | 10.49 | -0.11 | -1.04% | 10.30 | 10.80 | 1057336 | 111018.84 | 5.53% | 0.00 |
| 2025-06-30 | 10.50 | 10.60 | -0.23 | -2.12% | 10.30 | 10.73 | 1561651 | 164254.88 | 8.16% | 38.00 |
| 2025-06-27 | 9.82 | 10.83 | 0.97 | 9.84% | 9.65 | 11.30 | 2574972 | 272196.28 | 13.46% | 62.00 |
| 2025-06-26 | 9.75 | 9.86 | 0.22 | 2.28% | 9.75 | 10.55 | 1637498 | 166083.44 | 8.56% | 1.00 |
| 2025-06-25 | 9.37 | 9.64 | 0.52 | 5.70% | 9.33 | 9.68 | 1162622 | 110602.33 | 6.08% | 0.00 |
| 2025-06-24 | 8.90 | 9.12 | 0.24 | 2.70% | 8.87 | 9.28 | 421518 | 38257.52 | 2.20% | 0.00 |
| 2025-06-23 | 8.70 | 8.88 | 0.15 | 1.72% | 8.63 | 8.96 | 317023 | 27957.99 | 1.66% | 1.00 |
| 2025-06-20 | 8.83 | 8.73 | -0.10 | -1.13% | 8.73 | 8.89 | 223396 | 19646.18 | 1.17% | 0.00 |
| 2025-06-19 | 9.11 | 8.83 | -0.27 | -2.97% | 8.78 | 9.14 | 462542 | 41257.99 | 2.42% | 0.00 |
| 2025-06-18 | 9.12 | 9.10 | -0.08 | -0.87% | 9.05 | 9.15 | 251955 | 22901.22 | 1.32% | 0.00 |
| 2025-06-17 | 9.27 | 9.18 | -0.03 | -0.33% | 9.10 | 9.35 | 354623 | 32665.37 | 1.85% | 0.00 |
| 2025-06-16 | 9.23 | 9.21 | 0.00 | 0.00% | 9.15 | 9.30 | 314284 | 28960.08 | 1.64% | 0.00 |
| 2025-06-13 | 9.42 | 9.21 | -0.24 | -2.54% | 9.20 | 9.45 | 505529 | 46834.38 | 2.64% | 0.00 |
| 2025-06-12 | 9.53 | 9.45 | -0.09 | -0.94% | 9.40 | 9.59 | 386087 | 36561.48 | 2.02% | 0.00 |
| 2025-06-11 | 9.62 | 9.54 | -0.11 | -1.14% | 9.52 | 9.79 | 397909 | 38265.60 | 2.08% | 0.00 |
| 2025-06-10 | 9.88 | 9.65 | -0.25 | -2.53% | 9.45 | 9.94 | 583117 | 56318.14 | 3.05% | 6.00 |
| 2025-06-09 | 9.52 | 9.90 | 0.35 | 3.66% | 9.52 | 10.20 | 808746 | 80361.41 | 4.23% | 2.00 |
| 2025-06-06 | 9.77 | 9.55 | -0.18 | -1.85% | 9.51 | 9.77 | 346711 | 33192.27 | 1.81% | 0.00 |
| 2025-06-05 | 9.55 | 9.73 | 0.20 | 2.10% | 9.44 | 9.76 | 437898 | 42335.57 | 2.29% | 17.00 |
| 2025-06-04 | 9.46 | 9.53 | 0.05 | 0.53% | 9.43 | 9.58 | 263156 | 25003.62 | 1.38% | 0.00 |
| 2025-06-03 | 9.47 | 9.49 | -0.06 | -0.63% | 9.44 | 9.67 | 279972 | 26763.43 | 1.46% | 10.00 |
| 2025-05-30 | 9.67 | 9.55 | -0.16 | -1.65% | 9.51 | 9.72 | 255001 | 24403.57 | 1.33% | 0.00 |
| 2025-05-29 | 9.41 | 9.71 | 0.30 | 3.19% | 9.38 | 9.74 | 375178 | 36110.60 | 1.96% | 0.00 |
| 2025-05-28 | 9.58 | 9.41 | -0.16 | -1.67% | 9.38 | 9.62 | 234100 | 22157.41 | 1.22% | 0.00 |
| 2025-05-27 | 9.66 | 9.57 | -0.09 | -0.93% | 9.52 | 9.66 | 218098 | 20872.96 | 1.14% | 10.00 |
| 2025-05-26 | 9.55 | 9.66 | 0.03 | 0.31% | 9.47 | 9.70 | 329272 | 31581.76 | 1.72% | 8.00 |
| 2025-05-23 | 9.63 | 9.63 | 0.01 | 0.10% | 9.58 | 10.03 | 658405 | 64660.41 | 3.44% | 0.00 |
| 2025-05-22 | 9.80 | 9.62 | -0.17 | -1.74% | 9.59 | 9.81 | 266730 | 25789.85 | 1.39% | 0.00 |
| 2025-05-21 | 9.80 | 9.79 | -0.06 | -0.61% | 9.71 | 9.89 | 279585 | 27392.03 | 1.46% | 0.00 |
| 2025-05-20 | 9.85 | 9.85 | -0.05 | -0.51% | 9.74 | 9.91 | 292637 | 28740.08 | 1.53% | 0.00 |
| 2025-05-19 | 9.90 | 9.90 | -0.02 | -0.20% | 9.58 | 10.05 | 485042 | 47320.48 | 2.54% | 0.00 |
| 2025-05-16 | 9.87 | 9.92 | -0.03 | -0.30% | 9.87 | 10.09 | 351477 | 34988.26 | 1.84% | 0.00 |
| 2025-05-15 | 10.36 | 9.95 | -0.48 | -4.60% | 9.91 | 10.40 | 634269 | 63687.89 | 3.32% | 0.00 |
| 2025-05-14 | 10.54 | 10.43 | -0.11 | -1.04% | 10.36 | 10.75 | 800019 | 84311.45 | 4.18% | 0.00 |
| 2025-05-13 | 10.22 | 10.54 | 0.45 | 4.46% | 10.12 | 10.60 | 1043732 | 108569.18 | 5.46% | 11.00 |
| 2025-05-12 | 10.15 | 10.09 | 0.07 | 0.70% | 10.01 | 10.20 | 345218 | 34800.91 | 1.81% | 0.00 |
| 2025-05-09 | 10.32 | 10.02 | -0.37 | -3.56% | 10.01 | 10.35 | 445850 | 45083.20 | 2.33% | 30.00 |
| 2025-05-08 | 10.23 | 10.39 | 0.09 | 0.87% | 10.23 | 10.60 | 572612 | 59935.67 | 3.00% | 93.00 |
| 2025-05-07 | 10.62 | 10.30 | -0.19 | -1.81% | 10.20 | 10.70 | 773983 | 80870.75 | 4.05% | 0.00 |
| 2025-05-06 | 10.40 | 10.49 | 0.25 | 2.44% | 10.28 | 10.57 | 743599 | 77738.80 | 3.89% | 2.00 |
| 2025-04-30 | 9.98 | 10.24 | 0.34 | 3.43% | 9.86 | 10.40 | 846955 | 86170.72 | 4.43% | 46.00 |
| 2025-04-29 | 9.33 | 9.90 | 0.48 | 5.10% | 9.30 | 10.15 | 1126932 | 111467.57 | 5.89% | 22.00 |
| 2025-04-28 | 9.32 | 9.42 | 0.10 | 1.07% | 9.22 | 9.54 | 582246 | 54561.53 | 3.05% | 6.00 |
| 2025-04-25 | 9.81 | 9.32 | -0.16 | -1.69% | 9.32 | 10.18 | 1120644 | 108451.19 | 5.86% | 6.00 |
| 2025-04-24 | 9.78 | 9.48 | -0.30 | -3.07% | 9.45 | 9.80 | 392912 | 37610.99 | 2.06% | 0.00 |
| 2025-04-23 | 9.60 | 9.78 | 0.24 | 2.52% | 9.60 | 9.88 | 598888 | 58466.74 | 3.13% | 0.00 |
| 2025-04-22 | 9.69 | 9.54 | -0.17 | -1.75% | 9.47 | 9.73 | 392850 | 37554.18 | 2.05% | 0.00 |
| 2025-04-21 | 9.27 | 9.71 | 0.41 | 4.41% | 9.16 | 9.75 | 531024 | 50601.12 | 2.78% | 10.00 |
| 2025-04-18 | 9.35 | 9.30 | -0.10 | -1.06% | 9.25 | 9.46 | 291677 | 27185.52 | 1.53% | 0.00 |
| 2025-04-17 | 9.32 | 9.40 | 0.03 | 0.32% | 9.24 | 9.69 | 373491 | 35505.92 | 1.95% | 0.00 |
| 2025-04-16 | 9.46 | 9.37 | -0.18 | -1.88% | 9.21 | 9.54 | 372789 | 34926.15 | 1.95% | 0.00 |
| 2025-04-15 | 9.61 | 9.55 | -0.08 | -0.83% | 9.45 | 9.68 | 360134 | 34415.04 | 1.88% | 0.00 |
| 2025-04-14 | 9.73 | 9.63 | 0.05 | 0.52% | 9.60 | 9.90 | 567961 | 55361.39 | 2.97% | 0.00 |
| 2025-04-11 | 9.37 | 9.58 | 0.10 | 1.05% | 9.32 | 9.76 | 664089 | 63789.68 | 3.47% | 36.00 |
| 2025-04-10 | 9.60 | 9.48 | 0.10 | 1.07% | 9.44 | 9.90 | 842971 | 81368.08 | 4.41% | 0.00 |
| 2025-04-09 | 8.82 | 9.38 | 0.33 | 3.65% | 8.29 | 9.47 | 1023628 | 92399.95 | 5.35% | 10.00 |
| 2025-04-08 | 8.99 | 9.05 | 0.34 | 3.90% | 8.80 | 9.40 | 913985 | 82806.22 | 4.78% | 0.00 |
深证大盘股票行情在线 K线走势图
