民生健康(301507)股票行情
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 |
|---|
| 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 |
| 2025-11-24 | 15.90 | 15.64 | 0.05 | 0.32% | 15.55 | 16.25 | 146643 | 23214.71 | 13.43% | 0.00 |
| 2025-11-21 | 16.36 | 15.59 | -1.10 | -6.59% | 15.58 | 16.69 | 238092 | 37973.91 | 21.80% | 0.00 |
| 2025-11-20 | 17.30 | 16.69 | -1.10 | -6.18% | 16.60 | 17.86 | 273405 | 46328.92 | 25.04% | 0.00 |
| 2025-11-19 | 17.69 | 17.79 | 0.18 | 1.02% | 17.26 | 18.70 | 340176 | 60799.69 | 31.15% | 0.00 |
| 2025-11-18 | 17.74 | 17.61 | 0.70 | 4.14% | 17.02 | 18.49 | 402688 | 71466.15 | 36.87% | 0.00 |
| 2025-11-17 | 17.70 | 16.91 | -0.88 | -4.95% | 16.80 | 17.73 | 316615 | 53962.02 | 28.99% | 12.00 |
| 2025-11-14 | 16.49 | 17.79 | 1.26 | 7.62% | 16.33 | 19.25 | 476308 | 84437.61 | 43.62% | 3.00 |
| 2025-11-13 | 15.23 | 16.53 | 1.36 | 8.97% | 15.23 | 17.49 | 338582 | 55719.66 | 31.00% | 1.00 |
| 2025-11-12 | 15.20 | 15.17 | 0.01 | 0.07% | 15.09 | 15.32 | 66054 | 10036.32 | 6.05% | 0.00 |
| 2025-11-11 | 14.86 | 15.16 | 0.24 | 1.61% | 14.83 | 15.28 | 68481 | 10353.17 | 6.27% | 0.00 |
| 2025-11-10 | 14.81 | 14.92 | 0.11 | 0.74% | 14.74 | 15.05 | 35177 | 5249.96 | 3.22% | 0.00 |
| 2025-11-07 | 14.89 | 14.81 | -0.12 | -0.80% | 14.77 | 14.97 | 34668 | 5145.54 | 3.17% | 0.00 |
| 2025-11-06 | 14.82 | 14.93 | 0.05 | 0.34% | 14.75 | 14.96 | 38249 | 5694.00 | 3.50% | 0.00 |
| 2025-11-05 | 14.66 | 14.88 | 0.09 | 0.61% | 14.63 | 14.95 | 50217 | 7461.09 | 4.60% | 0.00 |
| 2025-11-04 | 14.77 | 14.79 | -0.03 | -0.20% | 14.67 | 14.90 | 50914 | 7524.20 | 4.66% | 0.00 |
| 2025-11-03 | 14.50 | 14.82 | 0.37 | 2.56% | 14.49 | 14.86 | 80403 | 11836.30 | 7.36% | 0.00 |
| 2025-10-31 | 14.26 | 14.45 | 0.16 | 1.12% | 14.21 | 14.50 | 43286 | 6237.41 | 3.96% | 0.00 |
| 2025-10-30 | 14.49 | 14.29 | 0.05 | 0.35% | 14.27 | 14.65 | 56868 | 8191.23 | 5.21% | 0.00 |
| 2025-10-29 | 14.26 | 14.24 | -0.05 | -0.35% | 14.10 | 14.31 | 24866 | 3534.25 | 2.28% | 3.00 |
| 2025-10-28 | 14.35 | 14.29 | -0.06 | -0.42% | 14.25 | 14.41 | 22040 | 3158.93 | 2.02% | 0.00 |
| 2025-10-27 | 14.38 | 14.35 | 0.02 | 0.14% | 14.24 | 14.41 | 25609 | 3665.27 | 2.35% | 0.00 |
| 2025-10-24 | 14.40 | 14.33 | -0.07 | -0.49% | 14.31 | 14.41 | 27572 | 3955.36 | 2.52% | 0.00 |
| 2025-10-23 | 14.37 | 14.40 | 0.01 | 0.07% | 14.25 | 14.45 | 29178 | 4181.67 | 2.67% | 0.00 |
| 2025-10-22 | 14.15 | 14.39 | 0.24 | 1.70% | 14.12 | 14.57 | 57706 | 8297.89 | 5.28% | 0.00 |
| 2025-10-21 | 13.98 | 14.15 | 0.18 | 1.29% | 13.94 | 14.15 | 28673 | 4030.98 | 2.63% | 4.00 |
| 2025-10-20 | 13.88 | 13.97 | 0.16 | 1.16% | 13.81 | 14.00 | 21051 | 2929.45 | 1.93% | 0.00 |
| 2025-10-17 | 14.06 | 13.81 | -0.08 | -0.58% | 13.80 | 14.06 | 28247 | 3938.79 | 2.59% | 0.00 |
| 2025-10-16 | 13.96 | 13.89 | -0.09 | -0.64% | 13.86 | 14.10 | 26636 | 3725.48 | 2.44% | 0.00 |
| 2025-10-15 | 13.77 | 13.98 | 0.24 | 1.75% | 13.72 | 14.02 | 39471 | 5497.10 | 3.61% | 0.00 |
| 2025-10-14 | 13.90 | 13.74 | 0.04 | 0.29% | 13.70 | 13.90 | 24585 | 3388.48 | 2.25% | 0.00 |
| 2025-10-13 | 13.46 | 13.70 | -0.17 | -1.23% | 13.41 | 13.75 | 23565 | 3211.53 | 2.16% | 0.00 |
| 2025-10-10 | 13.75 | 13.87 | 0.12 | 0.87% | 13.72 | 13.93 | 24311 | 3366.69 | 2.23% | 0.00 |
| 2025-10-09 | 13.83 | 13.75 | -0.05 | -0.36% | 13.64 | 13.84 | 26171 | 3589.58 | 2.40% | 0.00 |
| 2025-09-30 | 13.78 | 13.80 | 0.01 | 0.07% | 13.68 | 13.86 | 20008 | 2762.40 | 1.83% | 0.00 |
| 2025-09-29 | 13.66 | 13.79 | 0.12 | 0.88% | 13.41 | 13.79 | 26141 | 3568.49 | 2.39% | 0.00 |
| 2025-09-26 | 13.65 | 13.67 | 0.02 | 0.15% | 13.51 | 13.73 | 18730 | 2555.86 | 1.69% | 0.00 |
| 2025-09-25 | 13.75 | 13.65 | -0.11 | -0.80% | 13.65 | 13.88 | 25306 | 3477.13 | 2.29% | 0.00 |
| 2025-09-24 | 13.48 | 13.76 | 0.22 | 1.62% | 13.48 | 13.76 | 25971 | 3553.99 | 2.35% | 0.00 |
| 2025-09-23 | 13.71 | 13.54 | -0.23 | -1.67% | 13.24 | 13.77 | 44942 | 6033.49 | 4.07% | 0.00 |
| 2025-09-22 | 13.92 | 13.77 | -0.14 | -1.01% | 13.70 | 13.99 | 25534 | 3522.76 | 2.31% | 0.00 |
| 2025-09-19 | 14.10 | 13.91 | -0.14 | -1.00% | 13.88 | 14.14 | 29785 | 4156.52 | 2.69% | 0.00 |
| 2025-09-18 | 14.36 | 14.05 | -0.32 | -2.23% | 13.98 | 14.39 | 43450 | 6168.93 | 3.93% | 5.00 |
| 2025-09-17 | 14.44 | 14.37 | -0.07 | -0.48% | 14.30 | 14.44 | 29782 | 4275.13 | 2.69% | 0.00 |
| 2025-09-16 | 14.33 | 14.44 | 0.13 | 0.91% | 14.23 | 14.45 | 26988 | 3869.20 | 2.44% | 0.00 |
| 2025-09-15 | 14.22 | 14.31 | 0.11 | 0.77% | 14.15 | 14.34 | 24345 | 3469.91 | 2.20% | 0.00 |
| 2025-09-12 | 14.30 | 14.20 | -0.15 | -1.05% | 14.15 | 14.40 | 29847 | 4255.40 | 2.70% | 0.00 |
| 2025-09-11 | 14.21 | 14.35 | 0.07 | 0.49% | 14.05 | 14.35 | 30909 | 4393.72 | 2.80% | 0.00 |
| 2025-09-10 | 14.30 | 14.28 | -0.02 | -0.14% | 14.19 | 14.34 | 21969 | 3131.20 | 1.99% | 0.00 |
| 2025-09-09 | 14.53 | 14.30 | -0.23 | -1.58% | 14.22 | 14.53 | 29649 | 4257.14 | 2.68% | 0.00 |
| 2025-09-08 | 14.44 | 14.53 | 0.17 | 1.18% | 14.36 | 14.61 | 40001 | 5797.60 | 3.62% | 0.00 |
| 2025-09-05 | 14.30 | 14.36 | 0.15 | 1.06% | 14.13 | 14.37 | 39730 | 5671.46 | 3.59% | 0.00 |
| 2025-09-04 | 14.05 | 14.21 | 0.18 | 1.28% | 14.00 | 14.39 | 54046 | 7688.26 | 4.89% | 0.00 |
| 2025-09-03 | 14.39 | 14.03 | -0.27 | -1.89% | 13.98 | 14.45 | 31220 | 4436.38 | 2.82% | 0.00 |
| 2025-09-02 | 14.56 | 14.30 | -0.26 | -1.79% | 14.21 | 14.56 | 46810 | 6712.13 | 4.24% | 0.00 |
| 2025-09-01 | 14.54 | 14.56 | 0.04 | 0.28% | 14.39 | 14.67 | 39279 | 5728.83 | 3.55% | 0.00 |
| 2025-08-29 | 14.49 | 14.52 | 0.02 | 0.14% | 14.44 | 14.67 | 38580 | 5616.68 | 3.49% | 0.00 |
| 2025-08-28 | 14.69 | 14.50 | -0.10 | -0.68% | 14.10 | 14.84 | 70073 | 10142.42 | 6.34% | 0.00 |
| 2025-08-27 | 15.28 | 14.60 | -0.65 | -4.26% | 14.59 | 15.28 | 87240 | 13056.09 | 7.89% | 0.00 |
| 2025-08-26 | 15.31 | 15.25 | -0.08 | -0.52% | 15.12 | 15.49 | 64440 | 9832.88 | 5.83% | 0.00 |
| 2025-08-25 | 15.29 | 15.33 | 0.09 | 0.59% | 15.15 | 15.48 | 57808 | 8841.61 | 5.23% | 0.00 |
| 2025-08-22 | 15.40 | 15.24 | -0.11 | -0.72% | 15.13 | 15.40 | 52581 | 7998.48 | 4.76% | 0.00 |
| 2025-08-21 | 15.48 | 15.35 | -0.14 | -0.90% | 15.28 | 15.54 | 55875 | 8620.34 | 5.06% | 0.00 |
| 2025-08-20 | 15.44 | 15.49 | -0.03 | -0.19% | 15.21 | 15.49 | 56305 | 8645.18 | 5.09% | 0.00 |
| 2025-08-19 | 15.29 | 15.52 | 0.23 | 1.50% | 15.26 | 15.68 | 80520 | 12480.21 | 7.28% | 0.00 |
| 2025-08-18 | 15.18 | 15.29 | 0.11 | 0.72% | 15.14 | 15.44 | 64197 | 9826.42 | 5.81% | 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
深市涨幅前二十
创业板涨幅前二十
