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
2026-08-06	12.18	12.20	0.03	0.25%	12.07	12.22	29600	3596	2.69%
2026-08-05	12.26	12.17	-0.09	-0.73%	12.08	12.32	36744	4480	3.34%
2026-08-04	12.16	12.26	0.10	0.82%	12.16	12.38	30799	3785	2.80%
2026-08-03	12.10	12.16	0.10	0.83%	12.01	12.18	27076	3280	2.46%
2026-07-31	11.84	12.06	0.15	1.26%	11.81	12.11	29202	3514	2.65%
2026-07-30	11.95	11.91	-0.09	-0.75%	11.86	12.18	26622	3200	2.42%
2026-07-29	11.83	12.00	0.17	1.44%	11.80	12.06	27684	3316	2.52%
2026-07-28	11.75	11.83	0.00	0.00%	11.73	12.05	28150	3357	2.56%
2026-07-27	11.46	11.83	0.38	3.32%	11.40	11.95	37071	4366	3.37%
2026-07-24	11.89	11.45	-0.59	-4.90%	11.44	12.00	39459	4608	3.58%
2026-07-23	11.93	12.04	0.11	0.92%	11.75	12.06	27334	3249	2.48%
2026-07-22	11.91	11.93	-0.07	-0.58%	11.82	12.21	35981	4315	3.27%
2026-07-21	12.06	12.00	-0.14	-1.15%	11.68	12.11	49405	5878	4.49%
2026-07-20	12.29	12.14	-0.18	-1.46%	11.94	12.44	50750	6194	4.61%
2026-07-17	12.89	12.32	-0.65	-5.01%	12.28	13.07	57570	7238	5.23%
2026-07-16	12.86	12.97	0.11	0.86%	12.60	13.12	53268	6881	4.84%
2026-07-15	12.50	12.86	0.27	2.14%	12.45	12.95	53635	6867	4.87%
2026-07-14	12.06	12.59	0.48	3.96%	11.91	12.64	49143	6091	4.46%
2026-07-13	12.07	12.11	0.01	0.08%	11.91	12.25	37007	4459	3.36%
2026-07-10	11.84	12.10	0.22	1.85%	11.61	12.25	47573	5732	4.32%
2026-07-09	12.14	11.88	-0.26	-2.14%	11.61	12.29	47585	5662	4.32%
2026-07-08	12.04	12.14	0.02	0.17%	11.85	12.33	38300	4640	3.48%
2026-07-07	12.60	12.12	-0.58	-4.57%	12.01	12.63	50526	6192	4.59%
2026-07-06	12.54	12.70	0.17	1.36%	12.45	12.77	47947	6074	4.36%
2026-07-03	12.25	12.53	0.23	1.87%	12.24	12.59	36661	4566	3.33%
2026-07-02	12.33	12.30	-0.07	-0.57%	12.19	12.55	42544	5262	3.87%
2026-07-01	12.00	12.37	0.34	2.83%	11.87	12.39	45678	5558	4.15%
2026-06-30	12.32	12.03	-0.31	-2.51%	11.90	12.32	39867	4800	3.62%
2026-06-29	12.03	12.34	0.29	2.41%	11.86	12.42	45195	5514	4.11%
2026-06-26	12.40	12.05	-0.51	-4.06%	12.02	12.52	33389	4066	3.03%
2026-06-25	12.40	12.56	0.07	0.56%	12.12	12.78	40126	4987	3.65%
2026-06-24	12.66	12.49	-0.24	-1.89%	12.43	12.82	34500	4339	3.13%
2026-06-23	12.38	12.73	0.32	2.58%	12.34	12.92	47050	5982	4.27%
2026-06-22	12.23	12.41	0.18	1.47%	11.71	12.42	42830	5145	3.89%
2026-06-18	12.03	12.23	0.10	0.82%	11.94	12.44	34952	4275	3.18%
2026-06-17	12.36	12.13	-0.27	-2.18%	11.98	12.40	34678	4195	3.15%
2026-06-16	12.47	12.40	-0.04	-0.32%	12.23	12.51	29190	3609	2.65%
2026-06-15	12.46	12.44	-0.01	-0.08%	12.40	12.69	23937	2995	2.17%
2026-06-12	12.17	12.45	0.31	2.55%	12.17	12.50	29507	3656	2.68%
2026-06-11	12.14	12.14	-0.05	-0.41%	11.91	12.27	30337	3670	2.76%
2026-06-10	12.17	12.19	-0.08	-0.65%	12.03	12.26	23825	2892	2.16%
2026-06-09	12.34	12.27	0.08	0.66%	12.11	12.47	25379	3117	2.31%
2026-06-08	12.38	12.34	-0.28	-2.22%	12.11	12.65	26540	3283	2.41%
2026-06-05	12.44	12.62	0.19	1.53%	12.44	12.80	26875	3395	2.44%
2026-06-04	12.61	12.43	-0.26	-2.05%	12.26	12.67	27521	3415	2.50%
2026-06-03	12.81	12.69	-0.11	-0.86%	12.58	12.83	24886	3158	2.26%
2026-06-02	13.12	12.80	-0.33	-2.51%	12.77	13.17	25784	3322	2.34%
2026-06-01	12.89	13.13	0.26	2.02%	12.79	13.25	32833	4312	2.98%
2026-05-29	12.93	12.87	0.04	0.31%	12.80	13.05	28022	3618	2.55%
2026-05-28	12.86	12.83	-0.07	-0.54%	12.61	12.95	30900	3959	2.81%
2026-05-27	13.25	12.90	-0.26	-1.98%	12.77	13.25	31478	4065	2.86%
2026-05-26	13.55	13.16	-0.49	-3.59%	13.05	13.69	41114	5449	3.74%
2026-05-25	13.68	13.65	-0.04	-0.29%	13.48	13.95	43164	5912	3.92%
2026-05-22	13.65	13.69	0.12	0.88%	13.50	13.82	28753	3928	2.61%
2026-05-21	13.98	13.57	-0.41	-2.93%	13.56	14.21	36843	5112	3.35%
2026-05-20	14.12	13.98	-0.21	-1.48%	13.85	14.18	24713	3448	2.25%
2026-05-19	14.18	14.19	0.00	0.00%	14.05	14.33	23265	3298	2.11%
2026-05-18	14.42	14.19	-0.21	-1.46%	14.05	14.49	31900	4528	2.90%
2026-05-15	14.60	14.40	-0.13	-0.89%	14.28	14.65	30625	4430	2.78%
2026-05-14	14.82	14.53	-0.17	-1.16%	14.53	14.85	28749	4200	2.61%
2026-05-13	14.81	14.70	-0.08	-0.54%	14.65	14.88	31123	4590	2.83%
2026-05-12	15.01	14.78	-0.23	-1.53%	14.75	15.01	32702	4860	2.97%
2026-05-11	14.98	15.01	0.14	0.94%	14.75	15.05	35725	5328	3.25%
2026-05-08	14.72	14.87	0.14	0.95%	14.70	14.92	28022	4150	2.55%
2026-05-07	14.97	14.73	-0.13	-0.87%	14.70	14.97	32350	4776	2.94%
2026-05-06	14.75	14.86	0.10	0.68%	14.69	14.93	44977	6662	4.09%
2026-04-30	14.64	14.76	0.11	0.75%	14.61	14.86	32494	4796	2.95%
2026-04-29	14.53	14.65	0.21	1.45%	14.34	14.68	34203	4984	3.11%