名臣健康 (002919) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	17.30	17.30	-0.24	-1.37%	17.00	17.49	28034	4831	1.06%
2026-08-20	17.55	17.54	0.19	1.10%	17.40	17.83	27904	4908	1.06%
2026-08-19	18.12	17.35	-0.71	-3.93%	17.24	18.12	38644	6787	1.46%
2026-08-18	18.69	18.06	-0.67	-3.58%	17.89	18.79	40701	7384	1.54%
2026-08-17	18.04	18.73	0.69	3.82%	17.72	18.73	50124	9140	1.90%
2026-08-14	18.10	18.04	-0.06	-0.33%	17.64	18.28	32631	5836	1.24%
2026-08-13	18.56	18.10	-0.44	-2.37%	18.04	18.85	37704	6948	1.43%
2026-08-12	18.30	18.54	0.24	1.31%	18.22	18.97	36536	6818	1.38%
2026-08-11	18.17	18.30	0.25	1.39%	17.88	18.75	51114	9383	1.93%
2026-08-10	17.33	18.05	0.56	3.20%	17.33	18.10	48315	8615	1.83%
2026-08-07	17.48	17.49	-0.01	-0.06%	17.07	17.78	39226	6830	1.48%
2026-08-06	17.50	17.50	0.00	0.00%	17.02	17.70	36791	6410	1.39%
2026-08-05	17.27	17.50	0.23	1.33%	17.21	17.88	40831	7198	1.55%
2026-08-04	17.26	17.27	0.34	2.01%	16.85	17.65	49932	8663	1.89%
2026-08-03	16.16	16.93	0.82	5.09%	16.12	17.15	50448	8431	1.91%
2026-07-31	15.31	16.11	0.89	5.85%	15.31	16.29	50578	8126	1.91%
2026-07-30	16.33	15.22	-0.93	-5.76%	15.16	16.46	43911	6864	1.66%
2026-07-29	15.91	16.15	0.24	1.51%	15.70	16.44	44410	7127	1.68%
2026-07-28	16.26	15.91	-0.46	-2.81%	15.85	16.72	28869	4687	1.09%
2026-07-27	15.50	16.37	0.63	4.00%	15.50	16.45	40573	6573	1.54%
2026-07-24	16.50	15.74	-0.90	-5.41%	15.72	16.50	30846	4941	1.17%
2026-07-23	16.59	16.64	0.07	0.42%	16.21	16.69	36891	6087	1.40%
2026-07-22	16.43	16.57	-0.11	-0.66%	16.26	16.93	48821	8093	1.85%
2026-07-21	16.50	16.68	0.33	2.02%	15.18	16.70	82204	13120	3.11%
2026-07-20	18.16	16.35	-1.40	-7.89%	16.16	18.16	91841	15569	3.48%
2026-07-17	19.10	17.75	-1.43	-7.46%	17.50	19.28	74089	13527	2.80%
2026-07-16	18.30	19.18	0.75	4.07%	18.09	19.99	68897	13308	2.61%
2026-07-15	17.50	18.43	0.96	5.50%	17.50	18.67	67499	12352	2.55%
2026-07-14	17.36	17.47	0.04	0.23%	17.02	17.74	50753	8815	1.92%
2026-07-13	18.86	17.43	-1.62	-8.50%	17.24	18.87	67124	12055	2.54%
2026-07-10	19.51	19.05	-0.27	-1.40%	18.65	19.68	66754	12782	2.53%
2026-07-09	20.04	19.32	-0.53	-2.67%	18.91	20.28	70695	13664	2.68%
2026-07-08	20.81	19.85	-1.06	-5.07%	19.78	20.93	59616	11995	2.26%
2026-07-07	22.65	20.91	-1.15	-5.21%	20.77	22.65	112514	24222	4.26%
2026-07-06	20.15	22.06	2.01	10.02%	20.00	22.06	96727	20525	3.66%
2026-07-03	20.09	20.05	0.06	0.30%	19.80	20.63	64915	13126	2.46%
2026-07-02	19.64	19.99	-0.01	-0.05%	19.64	20.75	63550	12916	2.41%
2026-07-01	19.00	20.00	1.01	5.32%	18.88	20.13	77434	15115	2.93%
2026-06-30	18.34	18.99	0.61	3.32%	17.90	19.30	65469	12030	2.48%
2026-06-29	18.88	18.38	-0.49	-2.60%	18.30	19.04	58207	10857	2.20%
2026-06-26	19.71	18.87	-0.82	-4.16%	18.77	19.93	55933	10640	2.12%
2026-06-25	20.00	19.69	-0.37	-1.84%	19.53	20.22	62003	12257	2.35%
2026-06-24	20.98	20.06	-0.73	-3.51%	20.00	21.33	64963	13420	2.46%
2026-06-23	20.01	20.79	0.62	3.07%	20.01	21.63	85226	17805	3.23%
2026-06-22	19.60	20.17	0.49	2.49%	19.40	21.00	91980	18701	3.48%
2026-06-18	19.65	19.68	-0.23	-1.16%	19.38	20.25	50748	9986	1.92%
2026-06-17	20.44	19.91	-0.53	-2.59%	19.83	20.44	34848	6992	1.32%
2026-06-16	20.70	20.44	-0.19	-0.92%	20.01	20.84	47162	9637	1.79%
2026-06-15	20.01	20.63	0.63	3.15%	20.00	20.76	55836	11361	2.11%
2026-06-12	20.16	20.00	0.24	1.21%	19.32	20.26	51832	10206	1.96%
2026-06-11	20.20	19.76	-0.59	-2.90%	19.66	20.51	47268	9393	1.79%
2026-06-10	21.21	20.35	-0.72	-3.42%	20.22	21.31	56067	11532	2.12%
2026-06-09	20.99	21.07	0.30	1.44%	20.36	21.20	38483	8007	1.46%
2026-06-08	20.76	20.82	-0.35	-1.65%	20.15	21.48	47041	9843	1.78%
2026-06-05	21.60	21.17	-0.42	-1.95%	21.08	22.02	44816	9615	1.70%
2026-06-04	22.10	21.59	-0.46	-2.09%	21.31	22.27	49146	10635	1.86%
2026-06-03	21.19	22.05	0.70	3.28%	20.90	22.54	61945	13589	2.34%
2026-06-02	21.91	21.35	-0.61	-2.78%	20.98	21.96	84660	18141	3.20%
2026-06-01	22.50	21.96	-0.64	-2.83%	21.80	22.76	63573	14167	2.40%
2026-05-29	23.06	22.60	-0.46	-1.99%	22.45	23.80	55950	12896	2.11%
2026-05-28	23.50	23.06	-0.60	-2.54%	22.70	23.73	72025	16543	2.72%
2026-05-27	24.00	23.66	-0.45	-1.87%	23.29	24.18	54798	12916	2.07%
2026-05-26	24.39	24.11	-0.36	-1.47%	24.01	24.69	47601	11549	1.80%
2026-05-25	25.70	24.47	-1.20	-4.67%	24.23	26.60	93446	23424	3.53%
2026-05-22	25.60	25.67	0.21	0.82%	25.03	26.10	67039	17153	2.53%
2026-05-21	25.80	25.46	-0.54	-2.08%	25.09	26.16	73944	18934	2.79%
2026-05-20	25.51	26.00	0.52	2.04%	25.10	26.10	77306	19865	2.92%
2026-05-19	24.37	25.48	0.86	3.49%	22.20	26.09	155345	37894	5.87%
2026-05-18	26.08	24.62	-2.21	-8.24%	24.52	26.80	133193	34039	5.03%
2026-05-15	26.21	26.83	0.44	1.67%	25.93	27.37	107562	28588	4.07%
2026-05-14	25.53	26.39	0.97	3.82%	24.62	26.97	139799	36258	5.28%