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
2025-08-01	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%
2025-07-23	14.97	15.07	0.03	0.20%	14.92	15.34	70299	10619	6.36%
2025-07-22	15.23	15.04	-0.14	-0.92%	15.00	15.28	52962	7993	4.79%
2025-07-21	15.14	15.18	0.05	0.33%	15.02	15.21	47681	7222	4.31%
2025-07-18	15.25	15.13	-0.10	-0.66%	14.98	15.26	53790	8108	4.87%
2025-07-17	15.00	15.23	0.27	1.80%	15.00	15.30	80346	12194	7.27%
2025-07-16	14.73	14.96	0.21	1.42%	14.70	15.01	58757	8743	5.32%
2025-07-15	14.88	14.75	-0.12	-0.81%	14.51	14.88	54804	8032	4.96%
2025-07-14	14.76	14.87	0.00	0.00%	14.75	15.00	43060	6408	3.90%
2025-07-11	14.93	14.87	0.00	0.00%	14.72	14.98	56120	8336	5.08%
2025-07-10	14.97	14.87	-0.13	-0.87%	14.80	15.05	62142	9256	5.62%
2025-07-09	15.21	15.00	-0.15	-0.99%	14.94	15.37	93749	14161	8.48%
2025-07-08	14.94	15.15	0.23	1.54%	14.86	15.71	138562	21115	12.54%
2025-07-07	14.80	14.92	-0.07	-0.47%	14.74	15.12	68355	10202	6.18%
2025-07-04	15.35	14.99	-0.31	-2.03%	14.90	15.39	106112	16012	9.60%
2025-07-03	15.19	15.30	0.24	1.59%	15.00	15.38	106223	16191	9.61%
2025-07-02	15.52	15.06	-0.72	-4.56%	14.97	15.60	177165	26949	16.03%
2025-07-01	14.51	15.78	1.27	8.75%	14.51	16.64	296924	46770	26.86%
2025-06-30	14.25	14.51	0.28	1.97%	14.06	14.62	89616	12868	8.11%
2025-06-27	13.75	14.23	0.48	3.49%	13.71	14.29	103339	14591	9.35%
2025-06-26	14.13	13.75	-0.04	-0.29%	13.75	14.14	54904	7611	4.97%
2025-06-25	13.92	13.79	-0.09	-0.65%	13.61	13.93	45171	6203	4.09%
2025-06-24	13.68	13.88	0.20	1.46%	13.68	13.92	28573	3957	2.59%
2025-06-23	13.31	13.68	0.20	1.48%	13.31	13.73	29801	4056	2.70%
2025-06-20	13.47	13.48	-0.02	-0.15%	13.43	13.70	34368	4657	3.11%
2025-06-19	13.90	13.60	-0.36	-2.58%	13.53	14.05	46192	6346	4.18%
2025-06-18	14.04	13.96	-0.18	-1.27%	13.90	14.11	47404	6627	4.29%
2025-06-17	14.23	14.14	0.00	0.00%	14.07	14.62	76322	10911	6.90%
2025-06-16	14.15	14.14	-0.02	-0.14%	14.06	14.36	50099	7108	4.53%
2025-06-13	14.63	14.16	-0.57	-3.87%	14.06	14.72	86577	12390	7.83%
2025-06-12	14.55	14.73	0.15	1.03%	14.55	14.79	67051	9830	6.07%
2025-06-11	14.69	14.58	-0.11	-0.75%	14.53	14.95	71147	10438	6.44%
2025-06-10	14.80	14.69	-0.15	-1.01%	14.47	14.94	123187	18137	11.14%
2025-06-09	14.06	14.84	0.78	5.55%	14.06	14.98	173653	25488	15.71%
2025-06-06	14.10	14.06	-0.07	-0.50%	14.00	14.25	50081	7057	4.53%
2025-06-05	14.34	14.13	-0.28	-1.94%	14.06	14.45	70835	10032	6.41%
2025-06-04	14.37	14.41	0.04	0.28%	14.15	14.68	89910	12878	8.13%
2025-06-03	13.88	14.37	0.32	2.28%	13.88	14.51	99537	14231	9.01%
2025-05-30	14.35	14.05	-0.39	-2.70%	14.02	14.60	102124	14543	9.24%
2025-05-29	14.50	14.44	-0.16	-1.10%	14.31	14.69	144857	21006	13.11%
2025-05-28	14.16	14.60	0.29	2.03%	13.89	14.70	154164	22027	13.95%
2025-05-27	13.83	14.31	0.48	3.47%	13.78	14.36	136719	19391	12.37%
2025-05-26	13.61	13.83	0.03	0.22%	13.61	13.98	63460	8734	5.74%
2025-05-23	13.85	13.80	0.07	0.51%	13.80	14.20	104869	14696	9.49%
2025-05-22	13.90	13.73	-0.11	-0.79%	13.73	14.17	87764	12217	7.94%
2025-05-21	14.27	13.84	-0.26	-1.84%	13.83	14.34	124751	17478	11.29%
2025-05-20	13.38	14.10	0.72	5.38%	13.38	14.55	180778	25256	16.36%
2025-05-19	13.51	13.38	-0.18	-1.33%	13.20	13.51	53258	7100	4.82%
2025-05-16	13.45	13.56	0.11	0.82%	13.28	13.62	77500	10452	7.01%
2025-05-15	13.17	13.45	0.28	2.13%	13.11	13.52	72373	9686	6.55%
2025-05-14	13.33	13.17	-0.15	-1.13%	13.08	13.33	37827	4983	3.42%
2025-05-13	13.24	13.32	0.14	1.06%	13.14	13.39	49084	6514	4.44%
2025-05-12	13.20	13.18	0.04	0.30%	13.06	13.23	39371	5174	3.56%
2025-05-09	13.16	13.14	-0.08	-0.61%	13.10	13.27	31907	4206	2.89%
2025-05-08	13.33	13.22	0.05	0.38%	13.13	13.35	39218	5173	3.55%
2025-05-07	13.29	13.17	-0.01	-0.08%	13.06	13.45	64571	8558	5.84%
2025-05-06	13.10	13.18	0.17	1.31%	13.00	13.25	63531	8347	5.75%
2025-04-30	13.10	13.01	-0.21	-1.59%	13.01	13.33	48241	6338	4.36%
2025-04-29	12.96	13.22	0.13	0.99%	12.87	13.25	65097	8518	5.89%
2025-04-28	12.60	13.09	0.44	3.48%	12.60	13.44	103939	13690	9.40%
2025-04-25	12.78	12.65	-0.18	-1.40%	12.64	13.00	53764	6870	4.86%
2025-04-24	12.64	12.83	0.32	2.56%	12.50	13.06	70313	9003	6.36%