当前位置: 爱股网 > 股票行情 > 民生健康(301507)股票行情

民生健康(301507)股票行情

民生健康(301507)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

民生健康(301507)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	13.87	13.70	-0.16	-1.15%	13.63	14.05	24450	3373.50	2.22%	0.00
2026-03-25	13.81	13.86	0.06	0.43%	13.75	13.98	26332	3653.17	2.39%	0.00
2026-03-24	13.49	13.80	0.57	4.31%	13.33	13.81	37668	5112.64	3.42%	0.00
2026-03-23	14.00	13.23	-0.91	-6.44%	13.13	14.00	51139	6889.90	4.64%	0.00
2026-03-20	14.45	14.14	-0.31	-2.15%	14.14	14.55	29584	4225.66	2.68%	0.00
2026-03-19	14.65	14.45	-0.35	-2.36%	14.41	14.80	29315	4267.27	2.66%	0.00
2026-03-18	14.70	14.80	0.12	0.82%	14.51	14.83	28959	4245.79	2.63%	0.00
2026-03-17	14.76	14.68	-0.08	-0.54%	14.63	14.92	26845	3968.29	2.44%	0.00
2026-03-16	14.68	14.76	0.01	0.07%	14.59	14.84	22104	3250.85	2.01%	0.00
2026-03-13	14.65	14.75	0.02	0.14%	14.62	14.94	29698	4396.32	2.70%	0.00
2026-03-12	14.86	14.73	-0.13	-0.87%	14.71	14.91	26305	3892.49	2.39%	0.00
2026-03-11	14.97	14.86	-0.03	-0.20%	14.78	14.98	22550	3350.36	2.05%	0.00
2026-03-10	14.92	14.89	0.15	1.02%	14.79	14.96	25603	3810.95	2.32%	0.00
2026-03-09	14.62	14.74	-0.08	-0.54%	14.56	14.84	34808	5116.40	3.16%	0.00
2026-03-06	14.37	14.82	0.38	2.63%	14.31	14.82	34870	5122.68	3.16%	0.00
2026-03-05	14.48	14.44	0.13	0.91%	14.39	14.68	34890	5058.28	3.17%	0.00
2026-03-04	14.35	14.31	-0.24	-1.65%	14.20	14.59	49411	7097.33	4.48%	0.00
2026-03-03	14.89	14.55	-0.34	-2.28%	14.53	15.11	55972	8292.24	5.08%	0.00
2026-03-02	15.49	14.89	-0.75	-4.80%	14.85	15.49	64841	9763.13	5.88%	0.00
2026-02-27	15.57	15.64	0.05	0.32%	15.49	15.65	28199	4388.41	2.56%	0.00
2026-02-26	15.79	15.59	-0.20	-1.27%	15.54	15.88	35247	5523.35	3.20%	0.00
2026-02-25	15.77	15.79	0.04	0.25%	15.68	15.94	30707	4860.75	2.79%	0.00
2026-02-24	15.67	15.75	0.25	1.61%	15.58	15.80	30397	4773.74	2.76%	0.00
2026-02-13	15.67	15.50	-0.16	-1.02%	15.46	15.73	31103	4858.14	2.82%	0.00
2026-02-12	15.96	15.66	-0.31	-1.94%	15.63	16.00	35092	5539.09	3.18%	0.00
2026-02-11	16.07	15.97	-0.11	-0.68%	15.92	16.11	29360	4700.51	2.66%	0.00
2026-02-10	16.16	16.08	-0.10	-0.62%	16.05	16.22	34023	5484.98	3.09%	0.00
2026-02-09	15.73	16.18	0.46	2.93%	15.73	16.29	72838	11738.73	6.61%	0.00
2026-02-06	15.56	15.72	0.14	0.90%	15.53	16.07	65068	10308.37	5.91%	0.00
2026-02-05	15.57	15.58	0.01	0.06%	15.47	15.87	42979	6739.95	3.90%	0.00
2026-02-04	15.46	15.57	-0.01	-0.06%	15.41	15.75	40035	6237.33	3.63%	0.00
2026-02-03	15.31	15.58	0.36	2.37%	15.22	15.61	43283	6694.90	3.93%	0.00
2026-02-02	15.34	15.22	-0.20	-1.30%	15.21	15.63	52280	8074.04	4.74%	0.00
2026-01-30	15.33	15.42	0.11	0.72%	15.17	15.49	49357	7580.35	4.48%	0.00
2026-01-29	15.56	15.31	-0.26	-1.67%	15.20	15.72	56117	8654.31	5.09%	0.00
2026-01-28	15.98	15.57	-0.46	-2.87%	15.55	16.03	53449	8399.43	4.85%	0.00
2026-01-27	16.24	16.03	-0.21	-1.29%	15.61	16.27	64823	10300.39	5.88%	0.00
2026-01-26	16.51	16.24	-0.22	-1.34%	16.13	16.51	74528	12122.01	6.76%	0.00
2026-01-23	16.39	16.46	0.16	0.98%	16.26	16.48	62845	10286.30	5.70%	0.00
2026-01-22	16.26	16.30	0.05	0.31%	16.11	16.34	43208	7017.29	3.92%	2.00
2026-01-21	16.07	16.25	0.05	0.31%	15.93	16.32	53868	8717.27	4.89%	0.00
2026-01-20	16.24	16.20	-0.03	-0.18%	16.05	16.48	64443	10447.30	5.85%	0.00
2026-01-19	16.14	16.23	0.06	0.37%	16.03	16.26	64671	10458.46	5.87%	0.00
2026-01-16	16.46	16.17	-0.29	-1.76%	16.09	16.59	76824	12452.96	6.97%	5.00
2026-01-15	16.67	16.46	-0.44	-2.60%	16.32	16.82	104835	17290.35	9.51%	0.00
2026-01-14	16.48	16.90	0.28	1.68%	16.31	17.17	192541	32330.98	17.47%	0.00
2026-01-13	16.46	16.62	0.28	1.71%	16.39	17.18	201542	33804.41	18.29%	60.00
2026-01-12	16.20	16.34	0.11	0.68%	16.02	16.42	89124	14434.00	8.09%	0.00
2026-01-09	16.08	16.23	0.14	0.87%	15.90	16.41	81962	13226.09	7.44%	0.00
2026-01-08	15.93	16.09	0.12	0.75%	15.88	16.16	63400	10171.56	5.75%	0.00
2026-01-07	15.87	15.97	0.05	0.31%	15.79	16.04	51025	8131.59	4.63%	0.00
2026-01-06	16.00	15.92	-0.10	-0.62%	15.83	16.30	76105	12152.83	6.91%	0.00
2026-01-05	15.37	16.02	0.66	4.30%	15.37	16.09	93748	14849.61	8.51%	0.00
2025-12-31	15.40	15.36	-0.07	-0.45%	15.13	15.49	49055	7504.39	4.45%	0.00
2025-12-30	15.44	15.43	-0.06	-0.39%	15.13	15.61	65278	10048.50	5.92%	0.00
2025-12-29	15.80	15.49	-0.24	-1.53%	15.38	15.85	56327	8727.54	5.11%	0.00
2025-12-26	15.68	15.73	0.02	0.13%	15.64	16.03	71347	11284.50	6.48%	0.00
2025-12-25	15.52	15.71	0.17	1.09%	15.35	15.77	65755	10260.17	6.02%	0.00
2025-12-24	15.62	15.54	-0.22	-1.40%	15.47	15.78	67675	10546.35	6.20%	0.00
2025-12-23	15.71	15.76	0.02	0.13%	15.45	15.91	83763	13153.79	7.67%	0.00
2025-12-22	15.90	15.74	-0.32	-1.99%	15.63	16.16	91041	14336.44	8.34%	0.00
2025-12-19	15.70	16.06	0.11	0.69%	15.46	16.37	203336	32425.31	18.62%	0.00
2025-12-18	14.56	15.95	1.29	8.80%	14.56	15.96	210442	32512.57	19.27%	0.00
2025-12-17	14.37	14.66	0.26	1.81%	14.34	14.81	69634	10180.55	6.38%	0.00
2025-12-16	14.60	14.40	-0.21	-1.44%	14.38	14.68	42767	6198.61	3.92%	0.00
2025-12-15	14.72	14.61	-0.07	-0.48%	14.52	14.74	42115	6167.74	3.86%	0.00
2025-12-12	14.80	14.68	-0.13	-0.88%	14.66	14.92	55709	8234.85	5.10%	0.00
2025-12-11	15.30	14.81	-0.44	-2.89%	14.80	15.36	81114	12129.74	7.43%	0.00
2025-12-10	15.40	15.25	-0.20	-1.29%	15.19	15.45	59944	9163.59	5.49%	0.00
2025-12-09	15.88	15.45	-0.23	-1.47%	15.40	15.91	69578	10848.54	6.37%	0.00
2025-12-08	15.68	15.68	0.01	0.06%	15.63	15.82	54737	8611.33	5.01%	0.00
2025-12-05	15.66	15.67	0.01	0.06%	15.31	15.75	62679	9738.00	5.74%	0.00
2025-12-04	15.80	15.66	-0.24	-1.51%	15.60	15.96	72533	11404.73	6.64%	0.00
2025-12-03	16.00	15.90	-0.19	-1.18%	15.80	16.15	85887	13681.11	7.86%	0.00
2025-12-02	16.40	16.09	-0.46	-2.78%	15.97	16.48	102119	16447.38	9.35%	0.00
2025-12-01	16.19	16.55	0.43	2.67%	16.13	16.73	121513	20035.64	11.13%	0.00
2025-11-28	16.55	16.12	-0.22	-1.35%	16.05	16.57	109553	17692.56	10.03%	0.00
2025-11-27	16.80	16.34	-0.46	-2.74%	16.32	17.16	156070	25856.04	14.29%	0.00
2025-11-26	15.93	16.80	0.86	5.40%	15.93	17.30	257834	43383.64	23.61%	10.00
2025-11-25	15.63	15.94	0.30	1.92%	15.63	16.27	126788	20227.30	11.61%	0.00

深证大盘股票行情在线 K线走势图

民生健康(301507)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58