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
2026-06-18	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%
2026-04-28	14.50	14.44	-0.07	-0.48%	14.32	14.68	34405	4989	3.13%
2026-04-27	14.26	14.51	0.23	1.61%	14.06	14.56	44421	6362	4.04%
2026-04-24	14.12	14.28	0.20	1.42%	14.00	14.35	37557	5334	3.41%
2026-04-23	14.25	14.08	-0.22	-1.54%	13.97	14.35	29607	4168	2.69%
2026-04-22	14.26	14.30	0.04	0.28%	14.19	14.33	24692	3525	2.24%
2026-04-21	14.42	14.26	-0.16	-1.11%	14.17	14.55	30491	4359	2.77%
2026-04-20	14.28	14.42	0.02	0.14%	14.11	14.43	30687	4393	2.79%
2026-04-17	14.34	14.40	0.01	0.07%	14.19	14.48	30918	4423	2.81%
2026-04-16	14.37	14.39	0.01	0.07%	14.14	14.43	32590	4651	2.96%
2026-04-15	14.15	14.38	0.31	2.20%	14.04	14.47	49391	7069	4.48%
2026-04-14	14.00	14.07	0.09	0.64%	13.88	14.09	27401	3827	2.49%
2026-04-13	14.16	13.98	-0.23	-1.62%	13.88	14.21	25566	3573	2.32%
2026-04-10	14.13	14.21	0.18	1.28%	14.03	14.34	29922	4252	2.72%
2026-04-09	14.41	14.03	-0.42	-2.91%	13.99	14.47	34879	4946	3.17%
2026-04-08	14.36	14.45	0.26	1.83%	14.32	14.53	39931	5757	3.62%
2026-04-07	14.03	14.19	0.16	1.14%	13.80	14.29	31868	4501	2.89%
2026-04-03	14.43	14.03	-0.45	-3.11%	14.01	14.53	45102	6391	4.09%
2026-04-02	14.26	14.48	0.19	1.33%	14.20	14.58	59009	8515	5.36%
2026-04-01	14.37	14.29	0.28	2.00%	14.02	14.42	32451	4617	2.95%
2026-03-31	14.18	14.01	-0.17	-1.20%	13.94	14.40	31947	4523	2.90%
2026-03-30	14.08	14.18	-0.13	-0.91%	13.91	14.36	47434	6699	4.30%
2026-03-27	13.60	14.31	0.61	4.45%	13.54	14.45	58721	8309	5.33%
2026-03-26	13.87	13.70	-0.16	-1.15%	13.63	14.05	24450	3373	2.22%
2026-03-25	13.81	13.86	0.06	0.43%	13.75	13.98	26332	3653	2.39%
2026-03-24	13.49	13.80	0.57	4.31%	13.33	13.81	37668	5112	3.42%
2026-03-23	14.00	13.23	-0.91	-6.44%	13.13	14.00	51139	6889	4.64%
2026-03-20	14.45	14.14	-0.31	-2.15%	14.14	14.55	29584	4225	2.68%
2026-03-19	14.65	14.45	-0.35	-2.36%	14.41	14.80	29315	4267	2.66%
2026-03-18	14.70	14.80	0.12	0.82%	14.51	14.83	28959	4245	2.63%
2026-03-17	14.76	14.68	-0.08	-0.54%	14.63	14.92	26845	3968	2.44%
2026-03-16	14.68	14.76	0.01	0.07%	14.59	14.84	22104	3250	2.01%