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
2025-04-03	13.37	13.43	0.04	0.30%	13.26	13.52	36483	4891	3.30%
2025-04-02	13.35	13.39	-0.02	-0.15%	13.27	13.50	32573	4364	2.95%
2025-04-01	12.95	13.41	0.46	3.55%	12.95	13.57	65189	8734	5.90%
2025-03-31	13.28	12.95	-0.36	-2.70%	12.83	13.29	43079	5601	3.90%
2025-03-28	13.34	13.31	-0.09	-0.67%	13.26	13.66	63388	8538	5.73%
2025-03-27	13.13	13.40	0.21	1.59%	13.02	13.49	49412	6584	4.47%
2025-03-26	13.08	13.19	0.11	0.84%	13.06	13.28	25575	3373	2.31%
2025-03-25	13.01	13.08	0.12	0.93%	12.90	13.10	23326	3035	2.11%
2025-03-24	13.13	12.96	-0.22	-1.67%	12.74	13.26	44204	5743	4.00%
2025-03-21	13.40	13.18	-0.15	-1.13%	13.16	13.56	42025	5599	3.80%
2025-03-20	13.40	13.33	-0.08	-0.60%	13.30	13.42	35084	4679	3.17%
2025-03-19	13.59	13.41	-0.14	-1.03%	13.36	13.59	39031	5249	3.53%
2025-03-18	13.59	13.55	-0.05	-0.37%	13.49	13.60	44621	6039	4.04%
2025-03-17	13.83	13.60	-0.26	-1.88%	13.58	13.88	77592	10591	7.02%
2025-03-14	13.47	13.86	0.40	2.97%	13.18	13.95	128495	17415	11.63%
2025-03-13	13.25	13.46	0.21	1.58%	13.21	13.68	104108	14030	9.42%
2025-03-12	13.42	13.25	-0.17	-1.27%	13.22	13.49	47256	6296	4.28%
2025-03-11	13.33	13.42	-0.07	-0.52%	13.27	13.44	35977	4805	3.25%
2025-03-10	13.38	13.49	0.15	1.12%	13.36	13.60	41406	5575	3.75%
2025-03-07	13.36	13.34	-0.02	-0.15%	13.24	13.70	58541	7867	5.30%
2025-03-06	13.31	13.36	0.07	0.53%	13.22	13.43	45867	6126	4.15%
2025-03-05	13.51	13.29	-0.30	-2.21%	13.17	13.51	57936	7700	5.24%
2025-03-04	13.59	13.59	0.06	0.44%	13.40	13.73	62445	8456	5.65%
2025-03-03	13.82	13.53	-0.27	-1.96%	13.43	13.99	96028	13123	8.69%
2025-02-28	13.33	13.80	0.40	2.99%	13.09	14.21	163885	22288	14.83%
2025-02-27	12.72	13.40	0.72	5.68%	12.65	13.56	139038	18242	12.58%
2025-02-26	12.57	12.68	0.12	0.96%	12.54	12.69	30032	3790	2.72%
2025-02-25	12.63	12.56	-0.16	-1.26%	12.53	12.71	27411	3457	2.48%
2025-02-24	12.70	12.72	0.00	0.00%	12.60	12.83	29630	3761	2.68%
2025-02-21	12.74	12.72	0.01	0.08%	12.58	12.81	37455	4744	3.39%
2025-02-20	12.61	12.71	0.13	1.03%	12.58	12.80	29206	3714	2.64%
2025-02-19	12.52	12.58	0.11	0.88%	12.43	12.60	26535	3322	2.40%
2025-02-18	12.87	12.47	-0.38	-2.96%	12.45	12.87	41261	5227	3.73%
2025-02-17	12.75	12.85	0.11	0.86%	12.75	13.01	47677	6136	4.31%
2025-02-14	12.50	12.74	0.27	2.17%	12.49	12.83	55154	7029	4.99%
2025-02-13	12.60	12.47	-0.15	-1.19%	12.47	12.62	27837	3490	2.52%
2025-02-12	12.67	12.62	-0.03	-0.24%	12.49	12.69	26499	3334	2.40%
2025-02-11	12.76	12.65	-0.09	-0.71%	12.54	12.77	29002	3656	2.62%
2025-02-10	12.70	12.74	0.13	1.03%	12.58	12.74	30612	3884	2.77%
2025-02-07	12.54	12.61	0.09	0.72%	12.45	12.70	38177	4811	3.45%
2025-02-06	12.37	12.52	0.15	1.21%	12.26	12.52	27062	3359	2.45%
2025-02-05	12.45	12.37	0.12	0.98%	12.29	12.45	20293	2508	1.84%
2025-01-27	12.33	12.25	-0.05	-0.41%	12.25	12.45	25484	3145	2.31%
2025-01-24	12.24	12.30	0.06	0.49%	12.12	12.32	24220	2960	2.19%
2025-01-23	12.29	12.24	0.03	0.25%	12.23	12.45	25925	3200	2.35%
2025-01-22	12.15	12.21	0.01	0.08%	12.07	12.38	28540	3494	2.58%
2025-01-21	12.36	12.20	-0.11	-0.89%	12.12	12.37	20245	2467	1.83%
2025-01-20	12.26	12.31	0.17	1.40%	12.13	12.33	25570	3138	2.31%
2025-01-17	12.07	12.14	0.01	0.08%	11.99	12.20	23211	2814	2.10%
2025-01-16	12.12	12.13	0.01	0.08%	11.98	12.33	27181	3303	2.46%
2025-01-15	12.13	12.12	-0.01	-0.08%	12.00	12.17	23412	2830	2.12%
2025-01-14	11.84	12.13	0.36	3.06%	11.80	12.14	30376	3655	2.75%
2025-01-13	11.64	11.77	0.04	0.34%	11.46	11.80	21926	2556	1.98%
2025-01-10	12.10	11.73	-0.37	-3.06%	11.73	12.16	24526	2921	2.22%
2025-01-09	12.17	12.10	-0.07	-0.58%	12.00	12.28	25875	3144	2.34%
2025-01-08	12.09	12.17	-0.01	-0.08%	11.84	12.27	29929	3622	2.71%
2025-01-07	12.23	12.18	0.00	0.00%	11.91	12.28	27871	3366	2.52%
2025-01-06	12.00	12.18	0.18	1.50%	11.72	12.36	40043	4857	3.62%
2025-01-03	12.48	12.00	-0.43	-3.46%	11.95	12.53	38796	4736	3.51%
2025-01-02	12.69	12.43	-0.26	-2.05%	12.32	12.92	38150	4820	3.45%
2024-12-31	13.13	12.69	-0.38	-2.91%	12.65	13.15	41900	5399	3.79%
2024-12-30	13.21	13.07	-0.25	-1.88%	13.01	13.32	32517	4266	2.94%
2024-12-27	13.16	13.32	0.29	2.23%	13.16	13.56	54150	7248	4.90%
2024-12-26	12.97	13.03	0.04	0.31%	12.90	13.10	25141	3280	2.27%