意见反馈 手机随时随地看行情
名臣健康 (002919)
  • 18.24
  • -0.57
  • -3.03%
2025-02-20 15:00

历史行情

按日 按周 按月
累计:
105.91105.91
日期 开盘 收盘 涨跌额 涨跌幅 最低 最高 成交量(手) 成交金额(万) 换手率
累计:2024-10-23至2025-02-203.9928.00%13.2820.39102023621671292.36385.9%
2025-02-2018.7818.24-0.57-3.03%18.1918.9911780021755.904.46%
2025-02-1918.4118.810.271.46%18.4119.5016628231366.606.29%
2025-02-1819.5418.54-0.80-4.14%18.5119.6718733235540.497.09%
2025-02-1718.0519.341.015.51%18.0019.3424178545078.989.15%
2025-02-1417.2118.331.066.14%16.9218.6123933342820.889.05%
2025-02-1317.0217.270.382.25%17.0218.3818699332758.047.07%
2025-02-1216.8016.890.000.00%16.6817.017343712347.232.78%
2025-02-1117.2016.89-0.28-1.63%16.8217.287561012831.712.86%
2025-02-1016.7517.170.684.12%16.6217.2412044920462.454.56%
2025-02-0716.6016.49-0.24-1.43%16.2516.8411428818971.374.32%
2025-02-0616.1616.730.442.70%16.1316.758378613889.003.17%
2025-02-0516.4116.29-0.10-0.61%15.9816.556894311198.062.61%
2025-01-2716.9316.39-0.44-2.61%16.3717.106692911133.342.53%
2025-01-2416.9116.83-0.16-0.94%16.6717.118398514138.133.18%
2025-01-2317.3616.99-0.37-2.13%16.9817.5110235917646.443.87%
2025-01-2217.1017.36-0.04-0.23%17.0917.7812709022093.534.81%
2025-01-2116.7017.400.633.76%16.5317.5817367529548.876.57%
2025-01-2017.0716.77-0.23-1.35%16.5217.2518409531053.556.96%
2025-01-1715.3817.001.5510.03%15.1517.0018407030358.526.96%
2025-01-1615.5215.45-0.03-0.19%15.2816.00547448534.732.07%
2025-01-1515.5115.48-0.05-0.32%15.4015.88604699435.992.29%
2025-01-1414.9215.530.805.43%14.7115.547418211288.362.81%
2025-01-1314.4814.73-0.07-0.47%14.0514.77617278912.812.33%
2025-01-1014.9214.80-0.37-2.44%14.7715.669004613743.293.41%
2025-01-0914.6115.170.463.13%14.4215.7710647116092.594.03%
2025-01-0814.7014.71-0.10-0.68%14.2414.99579998484.982.19%
2025-01-0714.7514.810.251.72%14.2914.85628769140.672.38%
2025-01-0614.9314.56-0.56-3.70%14.1615.07646649489.532.45%
2025-01-0316.1515.12-1.03-6.38%15.0316.3910906616875.064.13%
2025-01-0216.5316.15-0.30-1.82%15.9517.179322015419.873.53%
2024-12-3117.3116.45-0.86-4.97%16.4517.338865714926.683.35%
2024-12-3016.9517.310.543.22%16.8017.8212795822205.714.84%
2024-12-2716.8016.77-0.11-0.65%16.6417.147648712921.552.89%
2024-12-2616.5416.880.291.75%16.4317.199696216397.733.67%
2024-12-2516.4716.590.211.28%15.4117.3114832824096.695.61%
2024-12-2416.1316.380.452.82%15.6816.639363415175.763.54%
2024-12-2317.2015.93-1.37-7.92%15.7517.2014747124086.435.58%
2024-12-2017.0017.300.231.35%16.9517.5714387424949.855.44%
2024-12-1916.7817.07-0.48-2.74%16.5117.2414247824162.185.39%
2024-12-1817.2817.550.271.56%16.8717.9818199031736.446.88%
2024-12-1718.4017.28-1.92-10.00%17.2818.4021349937702.488.08%
2024-12-1618.7819.200.663.56%18.0020.3948444192250.1318.32%
2024-12-1316.7618.541.6910.03%16.5818.5426843448562.9310.15%
2024-12-1216.6616.850.412.49%16.2917.2022158037139.558.38%
2024-12-1115.7716.440.704.45%15.7716.4417632028552.886.67%
2024-12-1016.2615.74-0.07-0.44%15.7316.279362814929.923.54%
2024-12-0915.6815.810.150.96%15.5215.908087112726.803.06%
2024-12-0615.3015.660.372.42%15.1815.8111396217737.244.31%
2024-12-0514.8315.290.473.17%14.8015.417900412016.422.99%
2024-12-0415.1514.82-0.37-2.44%14.6915.206846810215.352.59%
2024-12-0315.4515.19-0.26-1.68%15.0015.53648669908.442.45%
2024-12-0215.4215.450.020.13%15.3115.558022412381.893.03%
2024-11-2915.5515.43-0.13-0.84%15.1615.698799713593.933.33%
2024-11-2815.7415.56-0.20-1.27%15.5116.048918214028.923.37%
2024-11-2715.2615.760.543.55%14.6115.7611478017394.214.34%
2024-11-2615.3015.22-0.07-0.46%15.1215.789970915416.053.77%
2024-11-2514.8915.290.493.31%14.4915.479625314459.553.64%
2024-11-2215.0514.80-0.31-2.05%14.7315.8111744617985.904.44%
2024-11-2115.0715.110.030.20%14.8215.25595988968.712.25%
2024-11-2014.6415.080.342.31%14.6115.257221410802.242.73%
2024-11-1914.3614.740.422.93%14.1414.74678829770.652.57%
2024-11-1815.3514.32-0.94-6.16%14.2115.5011762917081.394.45%
2024-11-1515.3615.26-0.15-0.97%15.2016.0010001315651.153.78%
2024-11-1416.3215.41-0.80-4.94%15.3816.5813194021232.654.99%
2024-11-1315.6816.210.332.08%15.6816.4213645022000.165.16%
2024-11-1215.8415.88-0.04-0.25%15.7016.4512476719842.684.72%
2024-11-1115.5815.920.201.27%15.3815.9812811420133.964.85%
2024-11-0816.3815.72-0.69-4.20%15.7016.7018631729942.527.05%
2024-11-0715.8116.410.613.86%15.5016.6316854027305.246.37%
2024-11-0615.4515.800.352.27%15.3416.3520753532916.507.85%
2024-11-0515.3015.450.070.46%15.0715.5018069427743.856.83%
2024-11-0415.0615.380.392.60%15.0015.5419704430039.517.45%
2024-11-0115.2014.990.110.74%14.8215.9334578452749.7513.08%
2024-10-3113.6414.881.359.98%13.4014.8817153825052.886.49%
2024-10-3013.3913.53-0.04-0.29%13.2813.668323111209.923.15%
2024-10-2914.4213.57-0.79-5.50%13.5314.5413460518733.155.09%
2024-10-2814.0514.360.332.35%14.0314.399151213056.043.46%
2024-10-2513.9014.030.130.94%13.8214.157901411045.812.99%
2024-10-2413.7513.900.020.14%13.7514.057233310045.472.74%
2024-10-2314.2313.88-0.37-2.60%13.7814.2311340015895.554.29%
*注:每次查询最多显示100条