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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-07 | 9.85 | 8.71 | -1.83 | -17.36% | 8.44 | 10.09 | 1404806 | 128440.52 | 7.35% | 5.00 |
| 2025-04-03 | 10.60 | 10.54 | -0.29 | -2.68% | 10.51 | 10.93 | 463653 | 49475.11 | 2.43% | 6.00 |
| 2025-04-02 | 10.85 | 10.83 | 0.06 | 0.56% | 10.70 | 10.90 | 384045 | 41545.81 | 2.01% | 30.00 |
| 2025-04-01 | 10.87 | 10.77 | -0.03 | -0.28% | 10.76 | 11.19 | 713952 | 78292.66 | 3.78% | 5.00 |
| 2025-03-31 | 10.66 | 10.80 | -0.03 | -0.28% | 10.36 | 10.88 | 728366 | 77088.89 | 3.85% | 35.00 |
| 2025-03-28 | 10.94 | 10.83 | -0.13 | -1.19% | 10.81 | 11.05 | 422840 | 46129.66 | 2.24% | 7.00 |
| 2025-03-27 | 11.03 | 10.96 | -0.18 | -1.62% | 10.88 | 11.14 | 525364 | 57783.99 | 2.78% | 51.00 |
| 2025-03-26 | 11.33 | 11.14 | -0.33 | -2.88% | 11.03 | 11.40 | 775431 | 86663.38 | 4.10% | 64.00 |
| 2025-03-25 | 11.12 | 11.47 | 0.41 | 3.71% | 10.81 | 11.65 | 1293826 | 146061.47 | 6.84% | 63.00 |
| 2025-03-24 | 11.32 | 11.06 | -0.12 | -1.07% | 10.76 | 11.48 | 819123 | 90983.75 | 4.33% | 5.00 |
| 2025-03-21 | 11.45 | 11.18 | -0.36 | -3.12% | 11.13 | 11.51 | 834832 | 94058.06 | 4.41% | 30.00 |
| 2025-03-20 | 11.56 | 11.54 | -0.12 | -1.03% | 11.45 | 11.84 | 836323 | 97113.33 | 4.42% | 44.00 |
| 2025-03-19 | 11.80 | 11.66 | -0.20 | -1.69% | 11.60 | 12.12 | 930606 | 109943.24 | 4.92% | 177.00 |
| 2025-03-18 | 11.99 | 11.86 | -0.04 | -0.34% | 11.86 | 12.27 | 876267 | 105158.50 | 4.63% | 61.00 |
| 2025-03-17 | 12.10 | 11.90 | -0.25 | -2.06% | 11.81 | 12.20 | 883155 | 105777.32 | 4.67% | 126.00 |
| 2025-03-14 | 12.00 | 12.15 | 0.03 | 0.25% | 11.83 | 12.27 | 1085797 | 131072.30 | 5.74% | 108.00 |
| 2025-03-13 | 12.37 | 12.12 | -0.34 | -2.73% | 11.85 | 12.46 | 1497524 | 180817.25 | 7.92% | 103.00 |
| 2025-03-12 | 12.98 | 12.46 | -0.65 | -4.96% | 12.45 | 13.16 | 2093394 | 267117.34 | 11.07% | 314.00 |
| 2025-03-11 | 13.00 | 13.11 | -0.13 | -0.98% | 12.90 | 13.85 | 2233792 | 297338.47 | 11.81% | 433.66 |
| 2025-03-10 | 14.08 | 13.24 | 0.67 | 5.33% | 13.01 | 14.50 | 3821642 | 525349.50 | 20.21% | 233.00 |
| 2025-03-07 | 12.64 | 12.57 | -0.19 | -1.49% | 12.34 | 12.99 | 1928456 | 244380.67 | 10.20% | 71.00 |
| 2025-03-06 | 12.32 | 12.76 | 0.61 | 5.02% | 12.16 | 13.01 | 2628030 | 332720.12 | 13.90% | 182.00 |
| 2025-03-05 | 12.21 | 12.15 | -0.13 | -1.06% | 11.90 | 12.45 | 1526972 | 185107.02 | 8.07% | 52.00 |
| 2025-03-04 | 11.48 | 12.28 | 0.68 | 5.86% | 11.40 | 12.73 | 2503760 | 306361.66 | 13.24% | 22.00 |
| 2025-03-03 | 11.13 | 11.60 | 0.57 | 5.17% | 10.91 | 12.16 | 1847865 | 214962.08 | 9.77% | 46.00 |
| 2025-02-28 | 11.70 | 11.03 | -0.84 | -7.08% | 10.97 | 11.86 | 1667417 | 189099.28 | 8.82% | 60.00 |
| 2025-02-27 | 12.00 | 11.87 | -0.13 | -1.08% | 11.64 | 12.26 | 1509282 | 179970.31 | 7.98% | 9.00 |
| 2025-02-26 | 12.40 | 12.00 | -0.52 | -4.15% | 11.91 | 12.52 | 1908621 | 230654.03 | 10.09% | 62.00 |
| 2025-02-25 | 11.93 | 12.52 | 0.08 | 0.64% | 11.88 | 13.28 | 2386772 | 302472.22 | 12.62% | 22.00 |
| 2025-02-24 | 12.80 | 12.44 | -0.54 | -4.16% | 12.04 | 12.80 | 2168298 | 267345.62 | 11.46% | 59.00 |
| 2025-02-21 | 12.17 | 12.98 | 0.57 | 4.59% | 11.82 | 13.25 | 2947092 | 375803.12 | 15.58% | 106.00 |
| 2025-02-20 | 11.83 | 12.41 | 0.52 | 4.37% | 11.75 | 12.75 | 2985988 | 368371.44 | 15.79% | 8.00 |
| 2025-02-19 | 11.74 | 11.89 | 0.24 | 2.06% | 11.30 | 12.19 | 2855330 | 337219.31 | 15.10% | 384.00 |
| 2025-02-18 | 12.10 | 11.65 | -0.93 | -7.39% | 11.56 | 12.69 | 3004024 | 359793.56 | 15.88% | 73.00 |
| 2025-02-17 | 13.00 | 12.58 | 0.14 | 1.13% | 12.34 | 14.55 | 4789854 | 626835.12 | 25.33% | 259.00 |
| 2025-02-14 | 10.50 | 12.44 | 1.95 | 18.59% | 10.50 | 12.59 | 4156508 | 489547.22 | 21.98% | 220.00 |
| 2025-02-13 | 10.45 | 10.49 | 0.02 | 0.19% | 10.15 | 10.80 | 2238275 | 235247.64 | 11.83% | 166.00 |
| 2025-02-12 | 9.64 | 10.47 | 0.82 | 8.50% | 9.64 | 10.92 | 2874198 | 295193.81 | 15.20% | 65.00 |
| 2025-02-11 | 9.90 | 9.65 | -0.36 | -3.60% | 9.44 | 9.94 | 2222706 | 214049.47 | 11.75% | 40.00 |
| 2025-02-10 | 9.35 | 10.01 | 0.75 | 8.10% | 9.11 | 10.50 | 3040803 | 297436.91 | 16.08% | 139.00 |
| 2025-02-07 | 7.90 | 9.26 | 1.29 | 16.19% | 7.87 | 9.50 | 2859098 | 249682.69 | 15.12% | 80.00 |
| 2025-02-06 | 7.81 | 7.97 | 0.13 | 1.66% | 7.49 | 8.03 | 1733005 | 134959.23 | 9.16% | 36.00 |
| 2025-02-05 | 6.89 | 7.84 | 1.31 | 20.06% | 6.81 | 7.84 | 1958184 | 147331.30 | 10.35% | 43.00 |
| 2025-01-27 | 6.62 | 6.53 | 0.01 | 0.15% | 6.49 | 6.71 | 290650 | 19099.49 | 1.54% | 0.00 |
| 2025-01-24 | 6.19 | 6.52 | 0.17 | 2.68% | 6.16 | 6.53 | 423592 | 27072.15 | 2.24% | 10.00 |
| 2025-01-23 | 6.50 | 6.35 | -0.05 | -0.78% | 6.35 | 6.62 | 329423 | 21364.89 | 1.74% | 0.00 |
| 2025-01-22 | 6.43 | 6.40 | -0.06 | -0.93% | 6.32 | 6.44 | 237836 | 15151.72 | 1.26% | 0.00 |
| 2025-01-21 | 6.56 | 6.46 | -0.05 | -0.77% | 6.42 | 6.60 | 221066 | 14312.34 | 1.17% | 0.00 |
| 2025-01-20 | 6.53 | 6.51 | 0.02 | 0.31% | 6.47 | 6.62 | 223711 | 14643.21 | 1.18% | 0.00 |
| 2025-01-17 | 6.42 | 6.49 | 0.05 | 0.78% | 6.39 | 6.54 | 204191 | 13236.99 | 1.08% | 0.00 |
| 2025-01-16 | 6.49 | 6.44 | 0.00 | 0.00% | 6.39 | 6.61 | 271093 | 17601.61 | 1.43% | 0.00 |
| 2025-01-15 | 6.52 | 6.44 | -0.08 | -1.23% | 6.37 | 6.55 | 252130 | 16240.57 | 1.33% | 0.00 |
| 2025-01-14 | 6.25 | 6.52 | 0.30 | 4.82% | 6.23 | 6.55 | 395767 | 25518.36 | 2.09% | 0.00 |
| 2025-01-13 | 6.15 | 6.22 | 0.02 | 0.32% | 6.07 | 6.28 | 261315 | 16183.55 | 1.38% | 0.00 |
| 2025-01-10 | 6.40 | 6.20 | -0.22 | -3.43% | 6.17 | 6.49 | 249084 | 15788.07 | 1.32% | 0.00 |
| 2025-01-09 | 6.40 | 6.42 | -0.06 | -0.93% | 6.38 | 6.53 | 210612 | 13587.94 | 1.11% | 0.00 |
| 2025-01-08 | 6.49 | 6.48 | -0.07 | -1.07% | 6.29 | 6.56 | 320494 | 20609.62 | 1.69% | 0.00 |
| 2025-01-07 | 6.54 | 6.55 | 0.06 | 0.92% | 6.43 | 6.60 | 245038 | 15954.27 | 1.30% | 0.00 |
| 2025-01-06 | 6.50 | 6.49 | -0.04 | -0.61% | 6.43 | 6.63 | 273013 | 17790.94 | 1.44% | 0.00 |
| 2025-01-03 | 6.82 | 6.53 | -0.25 | -3.69% | 6.51 | 6.86 | 350525 | 23343.02 | 1.85% | 0.00 |
| 2025-01-02 | 7.16 | 6.78 | -0.38 | -5.31% | 6.72 | 7.17 | 400066 | 27809.14 | 2.15% | 11.00 |
| 2024-12-31 | 7.49 | 7.16 | -0.29 | -3.89% | 7.16 | 7.56 | 322924 | 23602.31 | 1.73% | 0.00 |
| 2024-12-30 | 7.45 | 7.45 | 0.02 | 0.27% | 7.30 | 7.50 | 220566 | 16372.83 | 1.18% | 0.00 |
深证大盘股票行情在线 K线走势图
