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
2026-05-06	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%
2026-03-13	14.65	14.75	0.02	0.14%	14.62	14.94	29698	4396	2.70%
2026-03-12	14.86	14.73	-0.13	-0.87%	14.71	14.91	26305	3892	2.39%
2026-03-11	14.97	14.86	-0.03	-0.20%	14.78	14.98	22550	3350	2.05%
2026-03-10	14.92	14.89	0.15	1.02%	14.79	14.96	25603	3810	2.32%
2026-03-09	14.62	14.74	-0.08	-0.54%	14.56	14.84	34808	5116	3.16%
2026-03-06	14.37	14.82	0.38	2.63%	14.31	14.82	34870	5122	3.16%
2026-03-05	14.48	14.44	0.13	0.91%	14.39	14.68	34890	5058	3.17%
2026-03-04	14.35	14.31	-0.24	-1.65%	14.20	14.59	49411	7097	4.48%
2026-03-03	14.89	14.55	-0.34	-2.28%	14.53	15.11	55972	8292	5.08%
2026-03-02	15.49	14.89	-0.75	-4.80%	14.85	15.49	64841	9763	5.88%
2026-02-27	15.57	15.64	0.05	0.32%	15.49	15.65	28199	4388	2.56%
2026-02-26	15.79	15.59	-0.20	-1.27%	15.54	15.88	35247	5523	3.20%
2026-02-25	15.77	15.79	0.04	0.25%	15.68	15.94	30707	4860	2.79%
2026-02-24	15.67	15.75	0.25	1.61%	15.58	15.80	30397	4773	2.76%
2026-02-13	15.67	15.50	-0.16	-1.02%	15.46	15.73	31103	4858	2.82%
2026-02-12	15.96	15.66	-0.31	-1.94%	15.63	16.00	35092	5539	3.18%
2026-02-11	16.07	15.97	-0.11	-0.68%	15.92	16.11	29360	4700	2.66%
2026-02-10	16.16	16.08	-0.10	-0.62%	16.05	16.22	34023	5484	3.09%
2026-02-09	15.73	16.18	0.46	2.93%	15.73	16.29	72838	11738	6.61%
2026-02-06	15.56	15.72	0.14	0.90%	15.53	16.07	65068	10308	5.91%
2026-02-05	15.57	15.58	0.01	0.06%	15.47	15.87	42979	6739	3.90%
2026-02-04	15.46	15.57	-0.01	-0.06%	15.41	15.75	40035	6237	3.63%
2026-02-03	15.31	15.58	0.36	2.37%	15.22	15.61	43283	6694	3.93%
2026-02-02	15.34	15.22	-0.20	-1.30%	15.21	15.63	52280	8074	4.74%
2026-01-30	15.33	15.42	0.11	0.72%	15.17	15.49	49357	7580	4.48%
2026-01-29	15.56	15.31	-0.26	-1.67%	15.20	15.72	56117	8654	5.09%
2026-01-28	15.98	15.57	-0.46	-2.87%	15.55	16.03	53449	8399	4.85%
2026-01-27	16.24	16.03	-0.21	-1.29%	15.61	16.27	64823	10300	5.88%
2026-01-26	16.51	16.24	-0.22	-1.34%	16.13	16.51	74528	12122	6.76%