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
2025-12-17	14.37	14.66	0.26	1.81%	14.34	14.81	69634	10180	6.38%
2025-12-16	14.60	14.40	-0.21	-1.44%	14.38	14.68	42767	6198	3.92%
2025-12-15	14.72	14.61	-0.07	-0.48%	14.52	14.74	42115	6167	3.86%
2025-12-12	14.80	14.68	-0.13	-0.88%	14.66	14.92	55709	8234	5.10%
2025-12-11	15.30	14.81	-0.44	-2.89%	14.80	15.36	81114	12129	7.43%
2025-12-10	15.40	15.25	-0.20	-1.29%	15.19	15.45	59944	9163	5.49%
2025-12-09	15.88	15.45	-0.23	-1.47%	15.40	15.91	69578	10848	6.37%
2025-12-08	15.68	15.68	0.01	0.06%	15.63	15.82	54737	8611	5.01%
2025-12-05	15.66	15.67	0.01	0.06%	15.31	15.75	62679	9738	5.74%
2025-12-04	15.80	15.66	-0.24	-1.51%	15.60	15.96	72533	11404	6.64%
2025-12-03	16.00	15.90	-0.19	-1.18%	15.80	16.15	85887	13681	7.86%
2025-12-02	16.40	16.09	-0.46	-2.78%	15.97	16.48	102119	16447	9.35%
2025-12-01	16.19	16.55	0.43	2.67%	16.13	16.73	121513	20035	11.13%
2025-11-28	16.55	16.12	-0.22	-1.35%	16.05	16.57	109553	17692	10.03%
2025-11-27	16.80	16.34	-0.46	-2.74%	16.32	17.16	156070	25856	14.29%
2025-11-26	15.93	16.80	0.86	5.40%	15.93	17.30	257834	43383	23.61%
2025-11-25	15.63	15.94	0.30	1.92%	15.63	16.27	126788	20227	11.61%
2025-11-24	15.90	15.64	0.05	0.32%	15.55	16.25	146643	23214	13.43%
2025-11-21	16.36	15.59	-1.10	-6.59%	15.58	16.69	238092	37973	21.80%
2025-11-20	17.30	16.69	-1.10	-6.18%	16.60	17.86	273405	46328	25.04%
2025-11-19	17.69	17.79	0.18	1.02%	17.26	18.70	340176	60799	31.15%
2025-11-18	17.74	17.61	0.70	4.14%	17.02	18.49	402688	71466	36.87%
2025-11-17	17.70	16.91	-0.88	-4.95%	16.80	17.73	316615	53962	28.99%
2025-11-14	16.49	17.79	1.26	7.62%	16.33	19.25	476308	84437	43.62%
2025-11-13	15.23	16.53	1.36	8.97%	15.23	17.49	338582	55719	31.00%
2025-11-12	15.20	15.17	0.01	0.07%	15.09	15.32	66054	10036	6.05%
2025-11-11	14.86	15.16	0.24	1.61%	14.83	15.28	68481	10353	6.27%
2025-11-10	14.81	14.92	0.11	0.74%	14.74	15.05	35177	5249	3.22%
2025-11-07	14.89	14.81	-0.12	-0.80%	14.77	14.97	34668	5145	3.17%
2025-11-06	14.82	14.93	0.05	0.34%	14.75	14.96	38249	5694	3.50%
2025-11-05	14.66	14.88	0.09	0.61%	14.63	14.95	50217	7461	4.60%
2025-11-04	14.77	14.79	-0.03	-0.20%	14.67	14.90	50914	7524	4.66%
2025-11-03	14.50	14.82	0.37	2.56%	14.49	14.86	80403	11836	7.36%
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%