民生健康 (301507) - 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
2025-10-31	14.26	14.45	0.16	1.12%	14.21	14.50	43286	6237	3.96%
2025-10-30	14.49	14.29	0.05	0.35%	14.27	14.65	56868	8191	5.21%
2025-10-29	14.26	14.24	-0.05	-0.35%	14.10	14.31	24866	3534	2.28%
2025-10-28	14.35	14.29	-0.06	-0.42%	14.25	14.41	22040	3158	2.02%
2025-10-27	14.38	14.35	0.02	0.14%	14.24	14.41	25609	3665	2.35%
2025-10-24	14.40	14.33	-0.07	-0.49%	14.31	14.41	27572	3955	2.52%
2025-10-23	14.37	14.40	0.01	0.07%	14.25	14.45	29178	4181	2.67%
2025-10-22	14.15	14.39	0.24	1.70%	14.12	14.57	57706	8297	5.28%
2025-10-21	13.98	14.15	0.18	1.29%	13.94	14.15	28673	4030	2.63%
2025-10-20	13.88	13.97	0.16	1.16%	13.81	14.00	21051	2929	1.93%
2025-10-17	14.06	13.81	-0.08	-0.58%	13.80	14.06	28247	3938	2.59%
2025-10-16	13.96	13.89	-0.09	-0.64%	13.86	14.10	26636	3725	2.44%
2025-10-15	13.77	13.98	0.24	1.75%	13.72	14.02	39471	5497	3.61%
2025-10-14	13.90	13.74	0.04	0.29%	13.70	13.90	24585	3388	2.25%
2025-10-13	13.46	13.70	-0.17	-1.23%	13.41	13.75	23565	3211	2.16%
2025-10-10	13.75	13.87	0.12	0.87%	13.72	13.93	24311	3366	2.23%
2025-10-09	13.83	13.75	-0.05	-0.36%	13.64	13.84	26171	3589	2.40%
2025-09-30	13.78	13.80	0.01	0.07%	13.68	13.86	20008	2762	1.83%
2025-09-29	13.66	13.79	0.12	0.88%	13.41	13.79	26141	3568	2.39%
2025-09-26	13.65	13.67	0.02	0.15%	13.51	13.73	18730	2555	1.69%
2025-09-25	13.75	13.65	-0.11	-0.80%	13.65	13.88	25306	3477	2.29%
2025-09-24	13.48	13.76	0.22	1.62%	13.48	13.76	25971	3553	2.35%
2025-09-23	13.71	13.54	-0.23	-1.67%	13.24	13.77	44942	6033	4.07%
2025-09-22	13.92	13.77	-0.14	-1.01%	13.70	13.99	25534	3522	2.31%
2025-09-19	14.10	13.91	-0.14	-1.00%	13.88	14.14	29785	4156	2.69%
2025-09-18	14.36	14.05	-0.32	-2.23%	13.98	14.39	43450	6168	3.93%
2025-09-17	14.44	14.37	-0.07	-0.48%	14.30	14.44	29782	4275	2.69%
2025-09-16	14.33	14.44	0.13	0.91%	14.23	14.45	26988	3869	2.44%
2025-09-15	14.22	14.31	0.11	0.77%	14.15	14.34	24345	3469	2.20%
2025-09-12	14.30	14.20	-0.15	-1.05%	14.15	14.40	29847	4255	2.70%
2025-09-11	14.21	14.35	0.07	0.49%	14.05	14.35	30909	4393	2.80%
2025-09-10	14.30	14.28	-0.02	-0.14%	14.19	14.34	21969	3131	1.99%
2025-09-09	14.53	14.30	-0.23	-1.58%	14.22	14.53	29649	4257	2.68%
2025-09-08	14.44	14.53	0.17	1.18%	14.36	14.61	40001	5797	3.62%
2025-09-05	14.30	14.36	0.15	1.06%	14.13	14.37	39730	5671	3.59%
2025-09-04	14.05	14.21	0.18	1.28%	14.00	14.39	54046	7688	4.89%
2025-09-03	14.39	14.03	-0.27	-1.89%	13.98	14.45	31220	4436	2.82%
2025-09-02	14.56	14.30	-0.26	-1.79%	14.21	14.56	46810	6712	4.24%
2025-09-01	14.54	14.56	0.04	0.28%	14.39	14.67	39279	5728	3.55%
2025-08-29	14.49	14.52	0.02	0.14%	14.44	14.67	38580	5616	3.49%
2025-08-28	14.69	14.50	-0.10	-0.68%	14.10	14.84	70073	10142	6.34%
2025-08-27	15.28	14.60	-0.65	-4.26%	14.59	15.28	87240	13056	7.89%
2025-08-26	15.31	15.25	-0.08	-0.52%	15.12	15.49	64440	9832	5.83%
2025-08-25	15.29	15.33	0.09	0.59%	15.15	15.48	57808	8841	5.23%
2025-08-22	15.40	15.24	-0.11	-0.72%	15.13	15.40	52581	7998	4.76%
2025-08-21	15.48	15.35	-0.14	-0.90%	15.28	15.54	55875	8620	5.06%
2025-08-20	15.44	15.49	-0.03	-0.19%	15.21	15.49	56305	8645	5.09%
2025-08-19	15.29	15.52	0.23	1.50%	15.26	15.68	80520	12480	7.28%
2025-08-18	15.18	15.29	0.11	0.72%	15.14	15.44	64197	9826	5.81%
2025-08-15	14.89	15.18	0.31	2.08%	14.87	15.18	55272	8322	5.00%
2025-08-14	15.27	14.87	-0.30	-1.98%	14.86	15.27	63666	9569	5.76%
2025-08-13	15.29	15.17	-0.10	-0.65%	15.08	15.40	76406	11600	6.91%
2025-08-12	15.68	15.27	-0.44	-2.80%	15.26	15.72	80975	12504	7.33%
2025-08-11	15.54	15.71	0.21	1.35%	15.46	15.71	65628	10245	5.94%
2025-08-08	15.47	15.50	0.02	0.13%	15.27	15.54	63415	9789	5.74%
2025-08-07	15.58	15.48	-0.08	-0.51%	15.41	15.74	73849	11472	6.68%
2025-08-06	15.65	15.56	-0.18	-1.14%	15.44	15.72	90194	13995	8.16%
2025-08-05	15.98	15.74	-0.23	-1.44%	15.62	16.03	113386	17852	10.26%
2025-08-04	16.17	15.97	-0.38	-2.32%	15.62	16.17	164736	26152	14.90%
2025-08-01	15.74	16.35	0.50	3.15%	15.58	16.38	190273	30593	17.21%
2025-07-31	15.60	15.85	0.20	1.28%	15.52	16.12	160843	25426	14.55%
2025-07-30	15.64	15.65	-0.14	-0.89%	15.46	15.87	132181	20725	11.96%
2025-07-29	15.40	15.79	0.39	2.53%	15.29	15.85	167983	26347	15.20%
2025-07-28	15.21	15.40	0.14	0.92%	15.19	15.45	61640	9466	5.58%
2025-07-25	15.20	15.26	0.08	0.53%	15.10	15.40	77310	11813	6.99%
2025-07-24	15.08	15.18	0.11	0.73%	15.04	15.23	58796	8894	5.32%