| 股票名称 | 代码 301507 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 民生健康 | 2024-04-26 五 | 12.25 | 12.27 | 12.25 | 12.33 | 12.05 | -0.16% | 4.52% | 40249 | 4905万 | 10.92 | 43.68 | 48.95 | 2 | 民生健康 | 2024-04-25 四 | 12.00 | 12.06 | 12.27 | 12.44 | 11.99 | 1.74% | 4.41% | 39269 | 4829万 | 10.94 | 43.75 | 49.03 | 3 | 民生健康 | 2024-04-24 三 | 11.74 | 11.60 | 12.06 | 12.07 | 11.73 | 3.97% | 4.70% | 41894 | 4992万 | 10.75 | 43 | 48.19 | 4 | 民生健康 | 2024-04-23 二 | 11.32 | 11.33 | 11.60 | 11.66 | 11.32 | 2.38% | 3.64% | 32461 | 3745万 | 10.34 | 41.36 | 48.43 | 5 | 民生健康 | 2024-04-22 一 | 11.35 | 11.30 | 11.33 | 11.42 | 11.02 | 0.27% | 2.42% | 21552 | 2432万 | 10.1 | 40.4 | 47.3 | 6 | 民生健康 | 2024-04-19 五 | 11.49 | 11.43 | 11.30 | 11.49 | 11.24 | -1.14% | 2.44% | 21762 | 2464万 | 10.07 | 40.29 | 47.18 | 7 | 民生健康 | 2024-04-18 四 | 11.73 | 11.63 | 11.43 | 11.73 | 11.37 | -1.72% | 3.10% | 27606 | 3178万 | 10.19 | 40.75 | 47.72 | 8 | 民生健康 | 2024-04-17 三 | 11.20 | 10.84 | 11.63 | 11.65 | 11.06 | 7.29% | 5.40% | 48141 | 5540万 | 10.37 | 41.47 | 48.55 | 9 | 民生健康 | 2024-04-16 二 | 11.77 | 11.84 | 10.84 | 11.78 | 10.82 | -8.45% | 6.08% | 54186 | 6054万 | 9.66 | 38.65 | 45.26 | 10 | 民生健康 | 2024-04-15 一 | 12.61 | 12.79 | 11.84 | 12.96 | 11.70 | -7.43% | 8.79% | 78393 | 9562万 | 10.55 | 42.22 | 49.43 | 11 | 民生健康 | 2024-04-12 五 | 12.29 | 12.32 | 12.79 | 13.02 | 12.22 | 3.81% | 8.63% | 76940 | 9761万 | 11.4 | 45.6 | 53.4 | 12 | 民生健康 | 2024-04-11 四 | 12.16 | 12.29 | 12.32 | 12.51 | 12.16 | 0.24% | 2.24% | 20003 | 2467万 | 10.98 | 43.93 | 51.43 | 13 | 民生健康 | 2024-04-10 三 | 12.68 | 12.71 | 12.29 | 12.68 | 12.18 | -3.30% | 3.13% | 27934 | 3462万 | 10.96 | 43.82 | 51.31 | 14 | 民生健康 | 2024-04-09 二 | 12.26 | 12.25 | 12.71 | 12.77 | 12.22 | 3.76% | 3.56% | 31719 | 3972万 | 11.33 | 45.32 | 53.06 | 15 | 民生健康 | 2024-04-08 一 | 12.68 | 12.66 | 12.25 | 12.69 | 12.24 | -3.24% | 2.86% | 25468 | 3148万 | 10.92 | 43.68 | 51.14 | 16 | 民生健康 | 2024-04-03 三 | 12.88 | 12.82 | 12.66 | 12.91 | 12.60 | -1.25% | 2.30% | 20481 | 2604万 | 11.28 | 45.14 | 52.85 | 17 | 民生健康 | 2024-04-02 二 | 12.91 | 12.91 | 12.82 | 13.02 | 12.73 | -0.70% | 3.01% | 26862 | 3456万 | 11.43 | 45.71 | 53.52 | 18 | 民生健康 | 2024-04-01 一 | 12.50 | 12.41 | 12.91 | 12.93 | 12.50 | 4.03% | 4.01% | 35711 | 4557万 | 11.51 | 46.03 | 53.9 | 19 | 民生健康 | 2024-03-29 五 | 12.42 | 12.42 | 12.41 | 12.50 | 12.29 | -0.08% | 2.39% | 21345 | 2644万 | 11.06 | 44.25 | 51.56 | 20 | 民生健康 | 2024-03-28 四 | 12.15 | 12.33 | 12.42 | 12.59 | 12.15 | 0.73% | 3.34% | 29736 | 3691万 | 11.07 | 44.28 | 51.61 | 21 | 民生健康 | 2024-03-27 三 | 12.60 | 12.55 | 12.33 | 12.75 | 12.32 | -1.75% | 3.40% | 30334 | 3815万 | 10.99 | 43.96 | 51.23 | 22 | 民生健康 | 2024-03-26 二 | 12.77 | 12.64 | 12.55 | 12.77 | 12.34 | -0.71% | 3.19% | 28396 | 3557万 | 11.19 | 44.75 | 52.15 | 23 | 民生健康 | 2024-03-25 一 | 13.10 | 13.09 | 12.64 | 13.17 | 12.64 | -3.44% | 4.19% | 37327 | 4820万 | 11.27 | 45.07 | 52.52 | 24 | 民生健康 | 2024-03-22 五 | 13.55 | 13.59 | 13.09 | 13.59 | 13.04 | -3.68% | 5.40% | 48118 | 6360万 | 11.67 | 46.67 | 54.39 | 25 | 民生健康 | 2024-03-21 四 | 13.66 | 13.73 | 13.59 | 13.85 | 13.48 | -1.02% | 4.64% | 41320 | 5634万 | 12.11 | 48.46 | 56.47 | 26 | 民生健康 | 2024-03-20 三 | 13.50 | 13.51 | 13.73 | 13.85 | 13.45 | 1.63% | 5.51% | 49136 | 6705万 | 12.24 | 48.95 | 57.05 | 27 | 民生健康 | 2024-03-19 二 | 13.59 | 13.59 | 13.51 | 13.69 | 13.50 | -0.59% | 4.38% | 39051 | 5306万 | 12.04 | 48.17 | 56.14 | 28 | 民生健康 | 2024-03-18 一 | 13.50 | 13.39 | 13.59 | 13.59 | 13.36 | 1.49% | 4.87% | 43383 | 5852万 | 12.11 | 48.46 | 56.47 | 29 | 民生健康 | 2024-03-15 五 | 13.31 | 13.30 | 13.39 | 13.42 | 13.20 | 0.68% | 4.34% | 38645 | 5142万 | 11.94 | 47.74 | 55.64 | 30 | 民生健康 | 2024-03-14 四 | 13.58 | 13.45 | 13.30 | 13.75 | 13.20 | -1.12% | 6.26% | 55772 | 7540万 | 11.86 | 47.42 | 55.26 | 31 | 民生健康 | 2024-03-08 五 | 12.85 | 12.92 | 12.91 | 12.99 | 12.70 | -0.08% | 3.74% | 33325 | 4279万 | 11.51 | 46.03 | 53.64 | 32 | 民生健康 | 2024-03-07 四 | 13.14 | 13.05 | 12.92 | 13.37 | 12.90 | -1.00% | 5.43% | 48420 | 6358万 | 11.52 | 46.07 | 53.68 | 33 | 民生健康 | 2024-03-06 三 | 12.95 | 12.95 | 13.05 | 13.13 | 12.80 | 0.77% | 4.66% | 41541 | 5387万 | 11.63 | 46.53 | 54.22 | 34 | 民生健康 | 2024-03-05 二 | 13.35 | 13.50 | 12.95 | 13.42 | 12.84 | -4.07% | 8.02% | 71521 | 9316万 | 11.54 | 46.17 | 53.81 | 35 | 民生健康 | 2024-03-04 一 | 13.37 | 13.32 | 13.50 | 13.77 | 13.24 | 1.35% | 5.88% | 49679 | 6703万 | 11.41 | 48.13 | 56.09 | 36 | 民生健康 | 2024-03-01 五 | 13.27 | 13.29 | 13.32 | 13.48 | 13.11 | 0.23% | 4.70% | 39706 | 5279万 | 11.26 | 47.49 | 55.35 | 37 | 民生健康 | 2024-02-29 四 | 12.70 | 12.86 | 13.29 | 13.30 | 12.67 | 3.34% | 6.63% | 56065 | 7350万 | 11.24 | 47.39 | 55.22 | 38 | 民生健康 | 2024-02-28 三 | 14.02 | 13.97 | 12.86 | 14.27 | 12.80 | -7.95% | 11.40% | 96345 | 13153万 | 10.87 | 45.85 | 53.43 | 39 | 民生健康 | 2024-02-27 二 | 13.60 | 13.70 | 13.97 | 13.97 | 13.60 | 1.97% | 6.95% | 58793 | 8112万 | 11.81 | 49.81 | 58.05 | 40 | 民生健康 | 2024-02-26 一 | 13.58 | 13.86 | 13.70 | 13.97 | 13.50 | -1.15% | 10.34% | 87411 | 11991万 | 11.58 | 48.85 | 56.92 | 41 | 民生健康 | 2024-02-23 五 | 12.73 | 12.64 | 13.86 | 14.31 | 12.59 | 9.65% | 15.54% | 131404 | 17742万 | 11.72 | 49.42 | 57.59 | 42 | 民生健康 | 2024-02-22 四 | 12.65 | 12.41 | 12.64 | 12.74 | 12.40 | 1.85% | 6.87% | 58063 | 7300万 | 10.69 | 45.07 | 52.52 | 43 | 民生健康 | 2024-02-21 三 | 12.21 | 12.33 | 12.41 | 12.70 | 12.02 | 0.65% | 8.27% | 69906 | 8699万 | 10.49 | 44.25 | 51.56 | 44 | 民生健康 | 2024-02-20 二 | 12.10 | 12.05 | 12.33 | 12.39 | 11.85 | 2.32% | 6.50% | 54945 | 6702万 | 10.42 | 43.96 | 51.23 | 45 | 民生健康 | 2024-02-19 一 | 11.71 | 11.68 | 12.05 | 12.15 | 11.71 | 3.17% | 6.24% | 52717 | 6309万 | 10.19 | 42.96 | 50.07 | 46 | 民生健康 | 2024-02-08 四 | 11.13 | 10.97 | 11.68 | 11.70 | 10.88 | 6.47% | 6.25% | 52823 | 5995万 | 9.87 | 41.65 | 48.53 | 47 | 民生健康 | 2024-02-07 三 | 11.65 | 11.65 | 10.97 | 11.81 | 10.96 | -5.84% | 7.68% | 64902 | 7413万 | 9.27 | 39.11 | 45.58 | 48 | 民生健康 | 2024-02-06 二 | 10.60 | 10.90 | 11.65 | 11.95 | 10.28 | 6.88% | 7.16% | 60521 | 6769万 | 9.85 | 41.54 | 48.41 | 49 | 民生健康 | 2024-02-05 一 | 12.04 | 12.05 | 10.90 | 12.04 | 10.59 | -9.54% | 6.46% | 54630 | 6099万 | 9.22 | 38.86 | 45.29 | 50 | 民生健康 | 2024-02-02 五 | 12.77 | 12.80 | 12.05 | 13.04 | 11.05 | -5.86% | 5.55% | 46930 | 5753万 | 10.19 | 42.96 | 50.07 | 51 | 民生健康 | 2024-02-01 四 | 12.97 | 13.04 | 12.80 | 13.27 | 12.77 | -1.84% | 3.49% | 29469 | 3824万 | 10.82 | 45.64 | 53.19 | 52 | 民生健康 | 2024-01-31 三 | 14.00 | 13.77 | 13.04 | 14.00 | 13.03 | -5.30% | 3.64% | 30734 | 4109万 | 11.02 | 46.49 | 54.18 | 53 | 民生健康 | 2024-01-30 二 | 14.22 | 14.41 | 13.77 | 14.30 | 13.75 | -4.44% | 2.86% | 24142 | 3383万 | 11.64 | 49.1 | 57.22 | 54 | 民生健康 | 2024-01-29 一 | 14.68 | 14.59 | 14.41 | 15.08 | 14.40 | -1.23% | 4.24% | 35858 | 5266万 | 12.18 | 51.38 | 59.88 | 55 | 民生健康 | 2024-01-26 五 | 14.59 | 14.65 | 14.59 | 14.93 | 14.45 | -0.41% | 4.37% | 36951 | 5444万 | 12.34 | 52.02 | 60.62 | 56 | 民生健康 | 2024-01-25 四 | 13.98 | 14.05 | 14.65 | 14.65 | 13.93 | 4.27% | 4.53% | 38321 | 5498万 | 12.39 | 52.24 | 60.87 | 57 | 民生健康 | 2024-01-24 三 | 13.79 | 13.80 | 14.05 | 14.07 | 13.58 | 1.81% | 3.78% | 31994 | 4439万 | 11.88 | 50.1 | 58.38 | 58 | 民生健康 | 2024-01-23 二 | 13.84 | 13.72 | 13.80 | 13.88 | 13.50 | 0.58% | 2.96% | 24990 | 3432万 | 11.67 | 49.2 | 57.34 | 59 | 民生健康 | 2024-01-22 一 | 14.73 | 14.73 | 13.72 | 14.73 | 13.54 | -6.86% | 4.32% | 36496 | 5154万 | 11.6 | 48.92 | 57.01 | 60 | 民生健康 | 2024-01-19 五 | 15.03 | 15.03 | 14.73 | 15.15 | 14.72 | -2.00% | 2.17% | 18309 | 2731万 | 12.45 | 52.52 | 61.2 | 61 | 民生健康 | 2024-01-18 四 | 15.23 | 15.20 | 15.03 | 15.23 | 14.70 | -1.12% | 4.04% | 34177 | 5095万 | 12.71 | 53.59 | 62.45 | 62 | 民生健康 | 2024-01-17 三 | 15.50 | 15.56 | 15.20 | 15.59 | 15.20 | -2.31% | 2.51% | 21179 | 3257万 | 12.85 | 54.2 | 63.16 | 63 | 民生健康 | 2024-01-16 二 | 15.84 | 15.79 | 15.56 | 15.95 | 15.36 | -1.46% | 3.45% | 29160 | 4547万 | 13.16 | 55.48 | 64.65 | 64 | 民生健康 | 2024-01-15 一 | 15.71 | 15.83 | 15.79 | 15.98 | 15.60 | -0.25% | 2.43% | 20576 | 3245万 | 13.35 | 56.3 | 65.61 | 65 | 民生健康 | 2024-01-12 五 | 15.88 | 15.97 | 15.83 | 16.13 | 15.83 | -0.88% | 2.83% | 23908 | 3822万 | 13.38 | 56.44 | 65.78 | 66 | 民生健康 | 2024-01-11 四 | 15.60 | 15.66 | 15.97 | 16.00 | 15.60 | 1.98% | 3.13% | 26489 | 4186万 | 13.5 | 56.94 | 66.36 | 67 | 民生健康 | 2024-01-10 三 | 15.94 | 15.77 | 15.66 | 15.94 | 15.41 | -0.70% | 2.87% | 24228 | 3798万 | 13.24 | 55.84 | 65.07 | 68 | 民生健康 | 2024-01-09 二 | 15.82 | 15.82 | 15.77 | 16.06 | 15.69 | -0.32% | 3.40% | 28772 | 4565万 | 13.33 | 56.23 | 65.53 | 69 | 民生健康 | 2024-01-08 一 | 16.60 | 16.60 | 15.82 | 16.67 | 15.77 | -4.70% | 5.52% | 46673 | 7495万 | 13.38 | 56.41 | 65.73 | 70 | 民生健康 | 2024-01-05 五 | 16.37 | 16.41 | 16.60 | 16.67 | 16.33 | 1.16% | 5.86% | 49520 | 8187万 | 14.03 | 59.19 | 68.97 | 71 | 民生健康 | 2024-01-04 四 | 16.29 | 16.36 | 16.41 | 16.42 | 16.17 | 0.31% | 2.30% | 19413 | 3170万 | 13.87 | 58.51 | 68.19 | 72 | 民生健康 | 2024-01-03 三 | 16.40 | 16.45 | 16.36 | 16.59 | 16.26 | -0.55% | 2.86% | 24205 | 3971万 | 13.83 | 58.33 | 67.98 | 73 | 民生健康 | 2024-01-02 二 | 16.70 | 16.50 | 16.45 | 16.80 | 16.43 | -0.30% | 3.60% | 30466 | 5042万 | 13.91 | 58.65 | 68.35 | 74 | 民生健康 | 2023-12-29 五 | 16.24 | 16.30 | 16.50 | 16.53 | 16.21 | 1.23% | 3.88% | 32774 | 5390万 | 13.95 | 58.83 | 68.56 | 75 | 民生健康 | 2023-12-28 四 | 15.96 | 16.02 | 16.30 | 16.37 | 15.85 | 1.75% | 4.31% | 36401 | 5888万 | 13.78 | 58.12 | 67.73 | 76 | 民生健康 | 2023-12-27 三 | 15.88 | 15.90 | 16.02 | 16.08 | 15.70 | 0.75% | 2.63% | 22250 | 3539万 | 13.54 | 57.12 | 66.56 | 77 | 民生健康 | 2023-12-26 二 | 16.39 | 16.38 | 15.90 | 16.39 | 15.85 | -2.93% | 3.36% | 28393 | 4562万 | 13.44 | 56.69 | 66.07 | 78 | 民生健康 | 2023-12-25 一 | 16.40 | 16.25 | 16.38 | 16.54 | 16.20 | 0.80% | 3.47% | 29353 | 4798万 | 13.85 | 58.4 | 68.06 | 79 | 民生健康 | 2023-12-22 五 | 16.27 | 16.27 | 16.25 | 16.33 | 16.08 | -0.12% | 3.53% | 29839 | 4831万 | 13.74 | 57.94 | 67.52 | 80 | 民生健康 | 2023-12-21 四 | 16.43 | 16.45 | 16.27 | 16.44 | 15.96 | -1.09% | 4.20% | 35518 | 5761万 | 13.76 | 58.01 | 67.6 | 81 | 民生健康 | 2023-12-20 三 | 16.60 | 16.58 | 16.45 | 16.84 | 16.42 | -0.78% | 3.36% | 28372 | 4727万 | 13.91 | 58.65 | 68.35 | 82 | 民生健康 | 2023-12-19 二 | 16.55 | 16.52 | 16.58 | 16.71 | 16.36 | 0.36% | 3.41% | 28808 | 4768万 | 14.02 | 59.12 | 68.89 | 83 | 民生健康 | 2023-12-18 一 | 16.98 | 16.92 | 16.52 | 16.98 | 16.46 | -2.36% | 4.40% | 37175 | 6193万 | 13.97 | 58.9 | 68.64 | 84 | 民生健康 | 2023-12-15 五 | 17.45 | 17.32 | 16.92 | 17.45 | 16.89 | -2.31% | 4.79% | 40529 | 6926万 | 14.31 | 60.33 | 70.3 | 85 | 民生健康 | 2023-12-14 四 | 17.71 | 17.71 | 17.32 | 17.83 | 17.29 | -2.20% | 6.10% | 51583 | 9021万 | 14.64 | 61.76 | 71.97 | 86 | 民生健康 | 2023-12-13 三 | 17.74 | 17.68 | 17.71 | 18.03 | 17.65 | 0.17% | 5.75% | 48572 | 8672万 | 14.97 | 63.15 | 73.59 | 87 | 民生健康 | 2023-12-12 二 | 17.84 | 17.84 | 17.68 | 17.86 | 17.58 | -0.90% | 4.22% | 35636 | 6301万 | 14.95 | 63.04 | 73.46 | 88 | 民生健康 | 2023-12-11 一 | 17.41 | 17.50 | 17.84 | 17.88 | 17.30 | 1.94% | 5.56% | 47049 | 8338万 | 15.08 | 63.61 | 74.13 | 89 | 民生健康 | 2023-12-08 五 | 17.78 | 17.97 | 17.50 | 17.95 | 17.48 | -2.62% | 7.62% | 64425 | 11404万 | 14.8 | 62.4 | 72.71 | 90 | 民生健康 | 2023-12-07 四 | 18.22 | 18.00 | 17.97 | 18.55 | 17.95 | -0.17% | 7.53% | 63667 | 11567万 | 15.19 | 64.07 | 74.67 | 91 | 民生健康 | 2023-12-06 三 | 18.05 | 18.09 | 18.00 | 18.21 | 17.84 | -0.50% | 6.37% | 53888 | 9688万 | 15.22 | 64.18 | 74.79 | 92 | 民生健康 | 2023-12-05 二 | 18.60 | 18.98 | 18.09 | 18.73 | 18.08 | -4.69% | 9.57% | 80939 | 14888万 | 15.29 | 64.5 | 75.17 | 93 | 民生健康 | 2023-12-04 一 | 18.55 | 18.59 | 18.98 | 19.46 | 18.30 | 2.10% | 10.97% | 92774 | 17593万 | 16.05 | 67.67 | 78.86 | 94 | 民生健康 | 2023-12-01 五 | 18.40 | 18.49 | 18.59 | 18.69 | 18.32 | 0.54% | 6.89% | 58263 | 10778万 | 15.72 | 66.28 | 77.24 | 95 | 民生健康 | 2023-11-30 四 | 19.69 | 19.47 | 18.49 | 19.72 | 18.32 | -5.03% | 13.33% | 112729 | 21316万 | 15.63 | 65.93 | 76.83 | 96 | 民生健康 | 2023-11-29 三 | 19.76 | 19.92 | 19.47 | 20.07 | 19.41 | -2.26% | 8.15% | 68936 | 13545万 | 16.46 | 69.42 | 80.9 | 97 | 民生健康 | 2023-11-28 二 | 20.10 | 20.03 | 19.92 | 20.24 | 19.28 | -0.55% | 10.08% | 85236 | 16811万 | 16.84 | 71.03 | 82.77 | 98 | 民生健康 | 2023-11-27 一 | 20.06 | 20.36 | 20.03 | 20.53 | 19.88 | -1.62% | 11.86% | 100246 | 20159万 | 16.93 | 71.42 | 83.23 | 99 | 民生健康 | 2023-11-24 五 | 20.66 | 20.97 | 20.36 | 21.50 | 20.22 | -2.91% | 18.98% | 160472 | 33206万 | 17.21 | 72.59 | 84.6 | 100 | 民生健康 | 2023-11-23 四 | 19.63 | 19.45 | 20.97 | 20.97 | 19.63 | 7.81% | 28.40% | 240098 | 49147万 | 17.73 | 74.77 | 87.13 | 101 | 民生健康 | 2023-11-22 三 | 20.03 | 20.09 | 19.45 | 20.11 | 19.43 | -3.19% | 13.38% | 113110 | 22291万 | 16.44 | 69.35 | 80.82 | 102 | 民生健康 | 2023-11-21 二 | 20.43 | 20.72 | 20.09 | 20.55 | 19.91 | -3.04% | 18.82% | 159142 | 32064万 | 16.99 | 71.63 | 83.48 | 103 | 民生健康 | 2023-11-20 一 | 19.33 | 18.90 | 20.72 | 21.67 | 19.27 | 9.63% | 30.21% | 255372 | 52570万 | 17.52 | 73.88 | 86.09 | 104 | 民生健康 | 2023-11-17 五 | 18.67 | 18.65 | 18.90 | 18.91 | 18.55 | 1.34% | 3.57% | 30171 | 5662万 | 15.98 | 67.39 | 78.53 | 105 | 民生健康 | 2023-11-16 四 | 18.98 | 18.99 | 18.65 | 19.02 | 18.61 | -1.79% | 3.74% | 31585 | 5933万 | 15.77 | 66.5 | 77.49 | 106 | 民生健康 | 2023-11-15 三 | 18.95 | 18.81 | 18.99 | 19.03 | 18.88 | 0.96% | 4.22% | 35695 | 6770万 | 16.06 | 67.71 | 78.91 | 107 | 民生健康 | 2023-11-14 二 | 18.97 | 18.93 | 18.81 | 19.05 | 18.72 | -0.63% | 3.75% | 31740 | 5978万 | 15.9 | 67.07 | 78.16 | 108 | 民生健康 | 2023-11-13 一 | 18.80 | 18.90 | 18.93 | 19.00 | 18.78 | 0.16% | 3.33% | 28167 | 5318万 | 16 | 67.5 | 78.66 | 109 | 民生健康 | 2023-11-10 五 | 18.79 | 18.82 | 18.90 | 18.98 | 18.65 | 0.43% | 3.91% | 33096 | 6242万 | 15.98 | 67.39 | 78.53 | 110 | 民生健康 | 2023-11-09 四 | 18.99 | 19.14 | 18.82 | 19.27 | 18.81 | -1.67% | 5.78% | 48837 | 9274万 | 15.91 | 67.1 | 78.2 | 111 | 民生健康 | 2023-11-08 三 | 19.21 | 19.06 | 19.14 | 19.40 | 18.93 | 0.42% | 7.63% | 64483 | 12351万 | 16.18 | 68.24 | 79.53 | 112 | 民生健康 | 2023-11-07 二 | 19.00 | 19.04 | 19.06 | 19.19 | 18.92 | 0.11% | 5.27% | 44571 | 8487万 | 16.11 | 67.96 | 79.2 | 113 | 民生健康 | 2023-11-06 一 | 18.60 | 18.50 | 19.04 | 19.17 | 18.60 | 2.92% | 6.99% | 59063 | 11183万 | 16.1 | 67.89 | 79.11 | 114 | 民生健康 | 2023-11-03 五 | 18.07 | 18.19 | 18.50 | 18.69 | 18.07 | 1.70% | 6.90% | 58313 | 10774万 | 15.64 | 65.96 | 76.87 | 115 | 民生健康 | 2023-11-02 四 | 18.68 | 18.58 | 18.19 | 18.68 | 18.14 | -2.10% | 5.88% | 49721 | 9122万 | 15.38 | 64.86 | 75.58 | 116 | 民生健康 | 2023-11-01 三 | 18.24 | 18.34 | 18.58 | 18.74 | 18.12 | 1.31% | 8.65% | 73101 | 13505万 | 15.71 | 66.25 | 77.2 | 117 | 民生健康 | 2023-10-31 二 | 18.40 | 18.50 | 18.34 | 18.60 | 18.21 | -0.86% | 6.75% | 57028 | 10481万 | 15.51 | 65.39 | 76.2 | 118 | 民生健康 | 2023-10-30 一 | 18.04 | 18.31 | 18.50 | 18.58 | 18.01 | 1.04% | 8.76% | 74092 | 13637万 | 15.64 | 65.96 | 76.87 | 119 | 民生健康 | 2023-10-27 五 | 18.40 | 18.00 | 18.31 | 18.50 | 17.71 | 1.72% | 10.97% | 92733 | 16888万 | 15.48 | 65.29 | 76.08 | 120 | 民生健康 | 2023-10-26 四 | 17.78 | 17.89 | 18.00 | 18.00 | 17.53 | 0.61% | 5.65% | 47761 | 8497万 | 15.22 | 64.18 | 74.79 | 121 | 民生健康 | 2023-10-25 三 | 18.01 | 17.94 | 17.89 | 18.01 | 17.64 | -0.28% | 6.40% | 54072 | 9641万 | 15.13 | 63.79 | 74.33 | 122 | 民生健康 | 2023-10-24 二 | 17.43 | 17.29 | 17.94 | 17.96 | 17.30 | 3.76% | 7.34% | 62093 | 11012万 | 15.17 | 63.97 | 74.54 | 123 | 民生健康 | 2023-10-23 一 | 18.27 | 18.34 | 17.29 | 18.27 | 17.14 | -5.73% | 8.14% | 68825 | 12117万 | 14.62 | 61.65 | 71.96 | 124 | 民生健康 | 2023-10-20 五 | 18.46 | 18.60 | 18.34 | 18.72 | 18.29 | -1.40% | 4.99% | 42221 | 7782万 | 15.51 | 65.39 | 76.33 | 125 | 民生健康 | 2023-10-19 四 | 18.52 | 18.70 | 18.60 | 18.87 | 18.31 | -0.53% | 5.55% | 46965 | 8765万 | 15.73 | 66.32 | 77.41 | 126 | 民生健康 | 2023-10-18 三 | 19.50 | 19.49 | 18.70 | 19.52 | 18.70 | -4.05% | 7.86% | 66449 | 12550万 | 15.81 | 66.68 | 77.83 | 127 | 民生健康 | 2023-10-17 二 | 19.65 | 19.77 | 19.49 | 19.77 | 19.35 | -1.42% | 5.36% | 45304 | 8845万 | 16.48 | 69.49 | 81.12 | 128 | 民生健康 | 2023-10-16 一 | 20.25 | 20.01 | 19.77 | 20.49 | 19.58 | -1.20% | 7.94% | 67097 | 13379万 | 16.71 | 70.49 | 82.28 | 129 | 民生健康 | 2023-10-13 五 | 20.42 | 20.42 | 20.01 | 20.65 | 19.95 | -2.01% | 7.59% | 64163 | 12954万 | 16.92 | 71.35 | 83.28 | 130 | 民生健康 | 2023-10-12 四 | 20.70 | 20.70 | 20.42 | 21.04 | 20.39 | -1.35% | 8.05% | 68086 | 14042万 | 17.26 | 72.81 | 84.99 | 131 | 民生健康 | 2023-10-11 三 | 20.30 | 20.34 | 20.70 | 20.93 | 20.29 | 1.77% | 9.07% | 76674 | 15856万 | 17.5 | 73.81 | 86.15 | 132 | 民生健康 | 2023-10-10 二 | 21.33 | 21.13 | 20.34 | 21.40 | 20.21 | -3.74% | 11.87% | 100369 | 20678万 | 17.2 | 72.52 | 84.65 | 133 | 民生健康 | 2023-10-09 一 | 21.96 | 21.92 | 21.13 | 22.04 | 20.89 | -3.60% | 11.97% | 101191 | 21415万 | 17.86 | 75.34 | 87.94 | 134 | 民生健康 | 2023-09-28 四 | 22.11 | 22.14 | 21.92 | 22.23 | 21.88 | -0.99% | 9.84% | 83233 | 18338万 | 18.53 | 78.16 | 91.23 | 135 | 民生健康 | 2023-09-27 三 | 21.76 | 21.75 | 22.14 | 22.42 | 21.76 | 1.79% | 13.87% | 117228 | 26010万 | 18.72 | 78.94 | 92.15 | 136 | 民生健康 | 2023-09-26 二 | 22.07 | 22.16 | 21.75 | 22.40 | 21.71 | -1.85% | 9.87% | 83457 | 18283万 | 18.39 | 77.55 | 90.52 | 137 | 民生健康 | 2023-09-25 一 | 22.15 | 22.09 | 22.16 | 22.49 | 22.04 | 0.32% | 9.83% | 83101 | 18483万 | 18.74 | 79.01 | 92.23 | 138 | 民生健康 | 2023-09-22 五 | 21.88 | 21.88 | 22.09 | 22.13 | 21.60 | 0.96% | 10.12% | 85518 | 18771万 | 18.68 | 78.76 | 91.94 | 139 | 民生健康 | 2023-09-21 四 | 22.51 | 22.60 | 21.88 | 22.79 | 21.88 | -3.19% | 13.11% | 110816 | 24659万 | 18.5 | 78.01 | 91.06 | 140 | 民生健康 | 2023-09-20 三 | 22.13 | 22.53 | 22.60 | 22.87 | 22.13 | 0.31% | 11.11% | 93931 | 21198万 | 19.11 | 80.58 | 94.06 | 141 | 民生健康 | 2023-09-19 二 | 23.00 | 22.84 | 22.53 | 23.43 | 22.23 | -1.36% | 16.19% | 136857 | 31169万 | 19.05 | 80.33 | 93.77 | 142 | 民生健康 | 2023-09-18 一 | 22.48 | 22.82 | 22.84 | 23.39 | 22.37 | 0.09% | 15.75% | 133118 | 30578万 | 19.31 | 81.44 | 95.06 | 143 | 民生健康 | 2023-09-15 五 | 22.30 | 22.32 | 22.82 | 23.75 | 21.60 | 2.24% | 26.41% | 223320 | 50565万 | 19.29 | 81.37 | 94.98 | 144 | 民生健康 | 2023-09-14 四 | 23.55 | 23.57 | 22.32 | 23.80 | 22.29 | -5.30% | 23.05% | 194873 | 44648万 | 18.87 | 79.58 | 92.89 | 145 | 民生健康 | 2023-09-13 三 | 24.18 | 24.56 | 23.57 | 24.45 | 23.55 | -4.03% | 21.57% | 182323 | 43683万 | 19.93 | 84.04 | 98.1 | 146 | 民生健康 | 2023-09-12 二 | 24.13 | 24.58 | 24.56 | 25.40 | 23.85 | -0.08% | 28.20% | 238384 | 58326万 | 20.76 | 87.57 | 102.22 | 147 | C民生健康 | 2023-09-11 一 | 25.47 | 25.53 | 24.58 | 26.77 | 24.01 | -3.72% | 31.19% | 263724 | 66797万 | 20.78 | 87.64 | 102.3 | 148 | C民生健康 | 2023-09-08 五 | 26.25 | 26.84 | 25.53 | 27.21 | 25.39 | -4.88% | 32.65% | 276073 | 71976万 | 21.58 | 91.03 | 106.25 | 149 | C民生健康 | 2023-09-07 四 | 26.36 | 27.93 | 26.84 | 27.92 | 25.83 | -3.90% | 41.52% | 351025 | 93458万 | 22.69 | 95.7 | 111.71 | 150 | C民生健康 | 2023-09-06 三 | 29.00 | 32.78 | 27.93 | 29.99 | 27.81 | -14.80% | 56.12% | 474512 | 135906万 | 23.61 | 99.59 | 116.24 | 151 | N民生健康 | 2023-09-05 二 | 32.80 | 10.00 | 32.78 | 37.50 | 32.38 | 227.80% | 76.77% | 649085 | 220485万 | 27.71 | 116.88 | 136.43 |
|
行情刷新 | 流通股东
|