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 |
|---|
| 2026-03-25 | 8.36 | 8.42 | 0.16 | 1.94% | 8.33 | 8.58 | 605596 | 51054.61 | 3.32% | 31.00 |
| 2026-03-24 | 8.29 | 8.26 | 0.13 | 1.60% | 8.07 | 8.38 | 508748 | 41658.63 | 2.79% | 110.00 |
| 2026-03-23 | 8.58 | 8.13 | -0.60 | -6.87% | 8.04 | 8.65 | 750791 | 62453.41 | 4.11% | 0.00 |
| 2026-03-20 | 9.07 | 8.73 | -0.29 | -3.22% | 8.70 | 9.12 | 499729 | 44371.72 | 2.74% | 0.00 |
| 2026-03-19 | 9.08 | 9.02 | -0.17 | -1.85% | 8.99 | 9.15 | 415736 | 37637.58 | 2.28% | 60.00 |
| 2026-03-18 | 9.09 | 9.19 | 0.13 | 1.43% | 9.04 | 9.21 | 381738 | 34825.80 | 2.09% | 11.00 |
| 2026-03-17 | 9.37 | 9.06 | -0.16 | -1.74% | 9.06 | 9.38 | 501290 | 46200.06 | 2.75% | 0.00 |
| 2026-03-16 | 9.20 | 9.22 | 0.01 | 0.11% | 9.07 | 9.26 | 416735 | 38236.27 | 2.28% | 191.00 |
| 2026-03-13 | 9.50 | 9.21 | -0.28 | -2.95% | 9.19 | 9.53 | 547012 | 50999.36 | 3.00% | 10.00 |
| 2026-03-12 | 9.58 | 9.49 | -0.19 | -1.96% | 9.44 | 9.67 | 470016 | 44839.39 | 2.58% | 0.00 |
| 2026-03-11 | 9.73 | 9.68 | -0.09 | -0.92% | 9.61 | 9.78 | 461148 | 44676.55 | 2.53% | 0.00 |
| 2026-03-10 | 9.82 | 9.77 | 0.05 | 0.51% | 9.64 | 10.07 | 752337 | 73766.02 | 4.12% | 100.00 |
| 2026-03-09 | 9.40 | 9.72 | 0.04 | 0.41% | 9.34 | 9.75 | 662839 | 63053.55 | 3.63% | 0.00 |
| 2026-03-06 | 9.49 | 9.68 | 0.16 | 1.68% | 9.46 | 9.75 | 514593 | 49713.46 | 2.82% | 2.00 |
| 2026-03-05 | 9.63 | 9.52 | 0.09 | 0.95% | 9.47 | 9.69 | 542732 | 51909.34 | 2.97% | 0.00 |
| 2026-03-04 | 9.50 | 9.43 | -0.17 | -1.77% | 9.34 | 9.63 | 704665 | 66831.67 | 3.86% | 5.00 |
| 2026-03-03 | 10.31 | 9.60 | -0.67 | -6.52% | 9.58 | 10.38 | 1118607 | 110189.55 | 6.13% | 0.00 |
| 2026-03-02 | 10.45 | 10.27 | -0.49 | -4.55% | 10.20 | 10.65 | 927770 | 95954.64 | 5.08% | 59.00 |
| 2026-02-27 | 10.42 | 10.76 | 0.30 | 2.87% | 10.42 | 10.93 | 940176 | 100871.41 | 5.15% | 0.00 |
| 2026-02-26 | 10.67 | 10.46 | -0.21 | -1.97% | 10.37 | 10.74 | 946060 | 99161.15 | 5.18% | 0.00 |
| 2026-02-25 | 10.99 | 10.67 | 0.12 | 1.14% | 10.62 | 11.10 | 1184764 | 128394.32 | 6.49% | 0.00 |
| 2026-02-24 | 11.25 | 10.55 | -0.51 | -4.61% | 10.50 | 11.47 | 1156738 | 123789.48 | 6.34% | 26.00 |
| 2026-02-13 | 11.31 | 11.06 | -0.34 | -2.98% | 11.05 | 11.54 | 883197 | 99308.83 | 4.84% | 29.00 |
| 2026-02-12 | 11.25 | 11.40 | 0.28 | 2.52% | 11.05 | 11.57 | 1123373 | 127216.30 | 6.16% | 23.00 |
| 2026-02-11 | 11.36 | 11.12 | -0.18 | -1.59% | 11.10 | 11.54 | 836167 | 94233.27 | 4.58% | 3.00 |
| 2026-02-10 | 11.19 | 11.30 | 0.10 | 0.89% | 10.93 | 11.46 | 1073431 | 120851.09 | 5.88% | 64.00 |
| 2026-02-09 | 10.96 | 11.20 | 0.54 | 5.07% | 10.87 | 11.25 | 875649 | 96929.23 | 4.80% | 4.00 |
| 2026-02-06 | 10.93 | 10.66 | -0.39 | -3.53% | 10.56 | 10.93 | 871109 | 93659.70 | 4.77% | 1.00 |
| 2026-02-05 | 11.02 | 11.05 | -0.18 | -1.60% | 10.88 | 11.16 | 723070 | 79573.78 | 3.96% | 0.00 |
| 2026-02-04 | 11.28 | 11.23 | -0.11 | -0.97% | 11.05 | 11.52 | 897935 | 100586.95 | 4.92% | 3.00 |
| 2026-02-03 | 10.82 | 11.34 | 0.65 | 6.08% | 10.73 | 11.35 | 1149574 | 127065.95 | 6.30% | 49.00 |
| 2026-02-02 | 10.93 | 10.69 | -0.36 | -3.26% | 10.66 | 11.05 | 1017254 | 110125.05 | 5.57% | 3.00 |
| 2026-01-30 | 11.45 | 11.05 | -0.53 | -4.58% | 10.95 | 11.59 | 1533798 | 171141.97 | 8.41% | 52.00 |
| 2026-01-29 | 11.05 | 11.58 | 0.43 | 3.86% | 10.91 | 12.23 | 2331833 | 274910.81 | 12.78% | 80.00 |
| 2026-01-28 | 11.57 | 11.15 | -0.42 | -3.63% | 11.12 | 11.64 | 1057735 | 119845.82 | 5.80% | 40.00 |
| 2026-01-27 | 11.60 | 11.57 | -0.12 | -1.03% | 11.22 | 11.85 | 1226223 | 140453.91 | 6.72% | 4.00 |
| 2026-01-26 | 12.24 | 11.69 | -0.39 | -3.23% | 11.38 | 12.35 | 1650237 | 192782.50 | 9.04% | 0.00 |
| 2026-01-23 | 11.66 | 12.08 | 0.57 | 4.95% | 11.57 | 12.45 | 2169979 | 261180.50 | 11.90% | 3.00 |
| 2026-01-22 | 11.61 | 11.51 | -0.27 | -2.29% | 11.38 | 11.89 | 1624846 | 188046.58 | 8.91% | 62.00 |
| 2026-01-21 | 11.42 | 11.78 | 0.15 | 1.29% | 11.39 | 12.22 | 1859015 | 219662.97 | 10.19% | 42.00 |
| 2026-01-20 | 11.85 | 11.63 | -0.03 | -0.26% | 11.46 | 12.00 | 1979014 | 231764.64 | 10.85% | 11.00 |
| 2026-01-19 | 12.30 | 11.66 | -0.44 | -3.64% | 11.58 | 12.45 | 1724716 | 204933.61 | 9.46% | 33.00 |
| 2026-01-16 | 13.53 | 12.10 | -1.84 | -13.20% | 12.00 | 13.78 | 3157631 | 399133.53 | 17.31% | 63.00 |
| 2026-01-15 | 14.29 | 13.94 | -0.79 | -5.36% | 13.61 | 14.69 | 3757968 | 527889.88 | 20.60% | 297.00 |
| 2026-01-14 | 13.95 | 14.73 | 0.75 | 5.36% | 13.55 | 16.09 | 5287238 | 789291.31 | 28.99% | 56.00 |
| 2026-01-13 | 13.79 | 13.98 | 1.01 | 7.79% | 13.19 | 15.26 | 5216307 | 737123.25 | 28.60% | 296.00 |
| 2026-01-12 | 11.52 | 12.97 | 2.16 | 19.98% | 11.39 | 12.97 | 4285176 | 523457.62 | 23.49% | 0.00 |
| 2026-01-09 | 10.01 | 10.81 | 1.31 | 13.79% | 10.01 | 10.97 | 3312103 | 352795.94 | 18.16% | 2221.00 |
| 2026-01-08 | 9.08 | 9.50 | 0.48 | 5.32% | 9.04 | 9.74 | 1529406 | 143351.06 | 8.38% | 149.00 |
| 2026-01-07 | 9.13 | 9.02 | -0.14 | -1.53% | 8.99 | 9.16 | 743843 | 67349.85 | 4.08% | 11.00 |
| 2026-01-06 | 9.23 | 9.16 | -0.10 | -1.08% | 9.10 | 9.38 | 1036259 | 95375.98 | 5.68% | 0.00 |
| 2026-01-05 | 8.89 | 9.26 | 0.44 | 4.99% | 8.84 | 9.30 | 1459702 | 132652.92 | 7.62% | 100.00 |
| 2025-12-31 | 8.72 | 8.82 | 0.19 | 2.20% | 8.70 | 8.93 | 851345 | 75260.95 | 4.45% | 0.00 |
| 2025-12-30 | 8.65 | 8.63 | -0.02 | -0.23% | 8.61 | 8.73 | 414002 | 35843.19 | 2.16% | 0.00 |
| 2025-12-29 | 8.71 | 8.65 | -0.07 | -0.80% | 8.65 | 8.78 | 460462 | 40011.25 | 2.41% | 50.00 |
| 2025-12-26 | 8.80 | 8.72 | -0.08 | -0.91% | 8.67 | 8.91 | 612444 | 53896.65 | 3.20% | 0.00 |
| 2025-12-25 | 8.77 | 8.80 | -0.02 | -0.23% | 8.73 | 8.84 | 532735 | 46774.72 | 2.78% | 0.00 |
| 2025-12-24 | 8.72 | 8.82 | 0.05 | 0.57% | 8.66 | 8.83 | 675718 | 59288.73 | 3.53% | 8.00 |
| 2025-12-23 | 8.85 | 8.77 | -0.15 | -1.68% | 8.71 | 8.91 | 767522 | 67356.48 | 4.01% | 1.00 |
| 2025-12-22 | 9.03 | 8.92 | -0.26 | -2.83% | 8.83 | 9.09 | 1225240 | 109178.84 | 6.40% | 263.00 |
| 2025-12-19 | 9.40 | 9.18 | -0.32 | -3.37% | 8.93 | 9.47 | 1992434 | 182906.86 | 10.41% | 29.00 |
| 2025-12-18 | 8.74 | 9.50 | 0.95 | 11.11% | 8.55 | 9.86 | 2925965 | 268830.22 | 15.28% | 57.00 |
| 2025-12-17 | 8.24 | 8.55 | 0.56 | 7.01% | 8.24 | 8.98 | 1585954 | 137046.70 | 8.28% | 105.00 |
| 2025-12-16 | 7.97 | 7.99 | 0.03 | 0.38% | 7.89 | 8.08 | 331632 | 26488.62 | 1.73% | 5.00 |
| 2025-12-15 | 8.06 | 7.96 | -0.13 | -1.61% | 7.94 | 8.09 | 318959 | 25520.05 | 1.67% | 0.00 |
| 2025-12-12 | 8.12 | 8.09 | -0.02 | -0.25% | 8.05 | 8.16 | 309493 | 25065.56 | 1.62% | 9.00 |
| 2025-12-11 | 8.35 | 8.11 | -0.19 | -2.29% | 8.10 | 8.41 | 359357 | 29531.45 | 1.88% | 0.00 |
| 2025-12-10 | 8.16 | 8.30 | 0.09 | 1.10% | 8.06 | 8.32 | 374259 | 30782.70 | 1.95% | 51.00 |
| 2025-12-09 | 8.35 | 8.21 | -0.06 | -0.73% | 8.18 | 8.48 | 429958 | 35701.46 | 2.25% | 0.00 |
| 2025-12-08 | 8.18 | 8.27 | 0.09 | 1.10% | 8.13 | 8.36 | 375058 | 31044.41 | 1.96% | 15.00 |
| 2025-12-05 | 8.09 | 8.18 | 0.12 | 1.49% | 7.96 | 8.19 | 386984 | 31267.76 | 2.02% | 0.00 |
| 2025-12-04 | 8.23 | 8.06 | -0.18 | -2.18% | 8.04 | 8.23 | 410288 | 33292.13 | 2.14% | 50.00 |
| 2025-12-03 | 8.59 | 8.24 | -0.28 | -3.29% | 8.18 | 8.62 | 564745 | 46997.71 | 2.95% | 60.00 |
| 2025-12-02 | 8.62 | 8.52 | -0.17 | -1.96% | 8.47 | 8.65 | 400780 | 34240.74 | 2.09% | 52.00 |
| 2025-12-01 | 8.65 | 8.69 | 0.11 | 1.28% | 8.49 | 8.82 | 788612 | 68215.54 | 4.12% | 13.00 |
| 2025-11-28 | 8.66 | 8.58 | -0.01 | -0.12% | 8.45 | 8.74 | 513167 | 43914.27 | 2.68% | 37.00 |
| 2025-11-27 | 8.84 | 8.59 | -0.20 | -2.28% | 8.56 | 8.86 | 720445 | 62548.24 | 3.76% | 8.00 |
| 2025-11-26 | 8.74 | 8.79 | -0.03 | -0.34% | 8.71 | 9.23 | 1210164 | 108353.01 | 6.32% | 0.00 |
| 2025-11-25 | 8.43 | 8.82 | 0.46 | 5.50% | 8.38 | 9.12 | 1353930 | 119208.83 | 7.07% | 14.00 |
| 2025-11-24 | 8.12 | 8.36 | 0.33 | 4.11% | 8.02 | 8.46 | 728887 | 60401.95 | 3.81% | 25.00 |
深证大盘股票行情在线 K线走势图
卫宁健康(300253)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
