盈康生命 (300143) - 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
2026-05-06	11.32	11.42	0.17	1.51%	11.32	11.50	97294	11104	1.52%
2026-04-30	11.26	11.25	-0.01	-0.09%	11.18	11.32	65545	7371	1.02%
2026-04-29	11.30	11.26	-0.03	-0.27%	11.21	11.38	80587	9101	1.26%
2026-04-28	11.43	11.29	-0.09	-0.79%	11.27	11.60	84291	9626	1.31%
2026-04-27	11.44	11.38	-0.06	-0.52%	11.20	11.45	75284	8529	1.17%
2026-04-24	11.44	11.44	0.00	0.00%	11.29	11.52	73527	8400	1.15%
2026-04-23	11.72	11.44	-0.41	-3.46%	11.38	11.83	141793	16300	2.21%
2026-04-22	11.70	11.85	0.07	0.59%	11.70	11.89	71743	8465	1.12%
2026-04-21	12.03	11.78	-0.26	-2.16%	11.70	12.03	129069	15197	2.01%
2026-04-20	12.00	12.04	-0.03	-0.25%	11.93	12.08	92553	11111	1.44%
2026-04-17	12.21	12.07	-0.26	-2.11%	11.90	12.21	137640	16542	2.15%
2026-04-16	12.19	12.33	0.18	1.48%	12.06	12.39	132533	16215	2.07%
2026-04-15	12.51	12.15	-0.31	-2.49%	12.11	12.58	163355	19968	2.55%
2026-04-14	12.17	12.46	0.50	4.18%	12.15	12.61	224336	27719	3.50%
2026-04-13	12.09	11.96	-0.25	-2.05%	11.88	12.17	176769	21189	2.76%
2026-04-10	12.47	12.21	-0.16	-1.29%	12.20	12.70	198138	24549	3.09%
2026-04-09	12.61	12.37	-0.41	-3.21%	12.27	12.75	207611	25824	3.24%
2026-04-08	12.67	12.78	0.43	3.48%	12.40	12.80	242002	30571	3.77%
2026-04-07	12.19	12.35	0.17	1.40%	11.98	12.55	186272	22891	2.90%
2026-04-03	12.98	12.18	-1.02	-7.73%	12.15	12.99	310371	38641	4.84%
2026-04-02	13.17	13.20	-0.10	-0.75%	12.93	13.30	283295	37087	4.42%
2026-04-01	12.78	13.30	0.68	5.39%	12.68	13.34	400255	52299	6.24%
2026-03-31	12.93	12.62	-0.55	-4.18%	12.62	12.95	287767	36689	4.49%
2026-03-30	12.30	13.17	0.64	5.11%	12.23	13.19	404120	51600	6.30%
2026-03-27	12.24	12.53	0.14	1.13%	12.24	12.66	272751	34006	4.25%
2026-03-26	12.45	12.39	0.00	0.00%	12.33	12.78	267887	33550	4.18%
2026-03-25	12.49	12.39	0.11	0.90%	12.13	12.49	254111	31371	3.96%
2026-03-24	11.68	12.28	0.93	8.19%	11.61	12.85	408443	49842	6.37%
2026-03-23	11.76	11.35	-0.72	-5.97%	11.28	11.89	242407	28128	3.78%
2026-03-20	12.43	12.07	-0.48	-3.82%	12.06	12.69	273320	33587	4.26%
2026-03-19	12.43	12.55	-0.11	-0.87%	12.41	12.93	287932	36423	4.49%
2026-03-18	12.70	12.66	-0.33	-2.54%	12.52	13.12	297039	37717	4.63%
2026-03-17	12.74	12.99	0.14	1.09%	12.71	13.54	393977	51693	6.14%
2026-03-16	13.02	12.85	-0.53	-3.96%	12.78	13.45	474149	61911	7.39%
2026-03-13	11.89	13.38	1.49	12.53%	11.79	13.65	611520	78015	9.53%
2026-03-12	12.20	11.89	-0.47	-3.80%	11.83	12.23	244909	29270	3.82%
2026-03-11	12.01	12.36	0.34	2.83%	11.89	12.42	364404	44481	5.68%
2026-03-10	11.92	12.02	0.05	0.42%	11.83	12.17	276259	33102	4.31%
2026-03-09	11.27	11.97	0.20	1.70%	11.22	12.11	390361	46122	6.09%
2026-03-06	10.78	11.77	0.96	8.88%	10.76	12.68	473302	56572	7.38%
2026-03-05	10.70	10.81	0.23	2.17%	10.68	10.99	74265	8026	1.16%
2026-03-04	10.58	10.58	-0.03	-0.28%	10.45	10.73	71727	7594	1.12%
2026-03-03	11.04	10.61	-0.43	-3.89%	10.60	11.12	104366	11306	1.63%
2026-03-02	11.30	11.04	-0.50	-4.33%	10.91	11.35	123240	13666	1.92%
2026-02-27	11.49	11.54	0.06	0.52%	11.40	11.59	85176	9787	1.33%
2026-02-26	11.62	11.48	-0.10	-0.86%	11.43	11.64	60677	6972	0.95%
2026-02-25	11.46	11.58	0.14	1.22%	11.41	11.62	79417	9179	1.24%
2026-02-24	11.42	11.44	0.10	0.88%	11.31	11.58	53709	6143	0.84%
2026-02-13	11.34	11.34	-0.06	-0.53%	11.32	11.47	40711	4640	0.63%
2026-02-12	11.40	11.40	0.05	0.44%	11.26	11.45	55011	6252	0.86%
2026-02-11	11.55	11.35	-0.19	-1.65%	11.30	11.58	86249	9866	1.34%
2026-02-10	11.51	11.54	0.03	0.26%	11.47	11.61	54413	6278	0.85%
2026-02-09	11.45	11.51	0.18	1.59%	11.38	11.56	59196	6796	0.92%
2026-02-06	11.36	11.33	-0.10	-0.87%	11.29	11.52	64827	7390	1.01%
2026-02-05	11.45	11.43	-0.07	-0.61%	11.38	11.57	65349	7484	1.02%
2026-02-04	11.43	11.50	0.05	0.44%	11.33	11.51	55576	6349	0.87%
2026-02-03	11.40	11.45	0.21	1.87%	11.28	11.46	68427	7794	1.07%
2026-02-02	11.45	11.24	-0.21	-1.83%	11.24	11.55	80808	9225	1.26%
2026-01-30	11.67	11.45	-0.23	-1.97%	11.36	11.79	102052	11746	1.59%
2026-01-29	11.66	11.68	0.01	0.09%	11.41	11.95	122690	14414	1.91%
2026-01-28	11.80	11.67	-0.14	-1.19%	11.63	11.88	72624	8505	1.13%
2026-01-27	11.90	11.81	-0.14	-1.17%	11.54	11.92	115162	13482	1.80%