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
2026-06-26	6.85	6.57	-0.29	-4.23%	6.56	6.90	110979	7438	1.33%
2026-06-25	7.08	6.86	-0.39	-5.38%	6.85	7.11	149339	10331	1.79%
2026-06-24	7.06	7.25	0.15	2.11%	7.06	7.50	186796	13613	2.24%
2026-06-23	6.91	7.10	0.19	2.75%	6.86	7.37	156648	11223	1.88%
2026-06-22	6.90	6.91	-0.06	-0.86%	6.64	6.95	131120	8865	1.57%
2026-06-18	6.89	6.97	0.03	0.43%	6.88	7.06	88340	6169	1.06%
2026-06-17	6.97	6.94	-0.03	-0.43%	6.83	6.97	64910	4469	0.78%
2026-06-16	6.99	6.97	-0.03	-0.43%	6.78	7.00	79680	5495	0.96%
2026-06-15	7.06	7.00	0.01	0.14%	6.93	7.18	73626	5165	0.88%
2026-06-12	6.93	6.99	0.16	2.34%	6.84	7.05	65514	4573	0.79%
2026-06-11	7.00	6.83	-0.24	-3.39%	6.78	7.04	80260	5508	0.96%
2026-06-10	7.23	7.07	-0.14	-1.94%	6.97	7.24	74059	5221	0.89%
2026-06-09	7.43	7.21	-0.16	-2.17%	7.10	7.46	100027	7211	1.20%
2026-06-08	7.47	7.37	-0.14	-1.86%	7.26	7.69	76368	5685	0.92%
2026-06-05	7.56	7.51	-0.07	-0.92%	7.50	7.71	55435	4208	0.66%
2026-06-04	7.87	7.58	-0.30	-3.81%	7.50	7.87	89230	6814	1.07%
2026-06-03	7.84	7.88	0.03	0.38%	7.81	7.92	58719	4616	0.70%
2026-06-02	10.29	10.21	-0.08	-0.78%	10.07	10.37	49695	5058	0.77%
2026-06-01	10.16	10.29	0.13	1.28%	10.13	10.37	40972	4215	0.64%
2026-05-29	10.34	10.16	-0.17	-1.65%	10.11	10.38	55598	5663	0.87%
2026-05-28	10.20	10.33	0.15	1.47%	10.10	10.38	54131	5542	0.84%
2026-05-27	10.39	10.18	-0.21	-2.02%	10.11	10.49	79709	8142	1.24%
2026-05-26	10.61	10.39	-0.25	-2.35%	10.25	10.62	81335	8440	1.27%
2026-05-25	10.74	10.64	-0.12	-1.12%	10.46	10.86	82735	8775	1.29%
2026-05-22	10.78	10.76	0.03	0.28%	10.67	10.90	58573	6307	0.91%
2026-05-21	10.95	10.73	-0.22	-2.01%	10.71	11.14	101837	11189	1.59%
2026-05-20	11.00	10.95	-0.25	-2.23%	10.76	11.13	122395	13327	1.91%
2026-05-19	11.00	11.20	0.21	1.91%	10.99	11.48	97715	11015	1.52%
2026-05-18	11.50	10.99	-0.60	-5.18%	10.98	11.54	173494	19304	2.71%
2026-05-15	11.47	11.59	0.07	0.61%	11.42	11.88	184398	21602	2.88%
2026-05-14	11.31	11.52	0.14	1.23%	11.22	11.58	149674	17118	2.33%
2026-05-13	11.45	11.38	-0.09	-0.78%	11.30	11.48	90998	10365	1.42%
2026-05-12	11.56	11.47	-0.14	-1.21%	11.35	11.70	131807	15169	2.06%
2026-05-11	11.39	11.61	0.25	2.20%	11.07	11.63	210000	23856	3.27%
2026-05-08	11.28	11.36	0.08	0.71%	11.26	11.49	85090	9685	1.33%
2026-05-07	11.43	11.28	-0.14	-1.23%	11.23	11.47	117134	13269	1.83%
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%