名臣健康（002919）历史行情

以下为名臣健康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	15.900	16.500	16.840	15.610	0.910	5.837%	767.84万	1.26亿	2.906%
2026-10-07	16.100	15.590	16.590	15.520	-0.510	-3.168%	494.27万	0.78亿	1.871%
2026-10-06	16.100	15.590	16.590	15.520	-0.510	-3.168%	494.27万	0.78亿	1.871%
2026-10-05	16.100	15.590	16.590	15.520	-0.510	-3.168%	494.27万	0.78亿	1.871%
2026-10-02	16.100	15.590	16.590	15.520	-0.510	-3.168%	494.27万	0.78亿	1.871%
2026-10-01	16.100	15.590	16.590	15.520	-0.510	-3.168%	494.27万	0.78亿	1.871%
2026-09-30	16.100	15.590	16.590	15.520	-0.510	-3.168%	4.94万	0.00亿	0.000%
2026-09-29	15.680	16.100	16.210	15.440	0.380	2.417%	3.47万	0.00亿	0.000%
2026-09-28	16.550	15.720	16.660	15.490	-0.760	-4.612%	3.56万	0.00亿	0.000%
2026-09-27	16.490	16.480	17.090	16.350	-0.010	-0.061%	330.92万	0.55亿	1.253%
2026-09-24	16.490	16.480	17.090	16.350	-0.010	-0.061%	3.31万	0.00亿	0.000%
2026-09-23	17.070	16.490	17.070	16.470	-0.480	-2.829%	3.25万	0.00亿	0.000%
2026-09-22	17.030	16.970	17.260	16.850	-0.060	-0.352%	2.13万	0.00亿	0.000%
2026-09-21	16.820	17.030	17.300	16.700	0.240	1.429%	3.14万	0.00亿	0.000%
2026-09-18	16.950	16.790	17.090	16.410	0.260	1.573%	2.35万	0.00亿	0.000%
2026-09-17	16.470	16.530	16.850	16.210	0.060	0.364%	2.47万	0.00亿	0.000%
2026-09-16	16.340	16.470	16.600	16.150	0.090	0.549%	2.48万	0.00亿	0.000%
2026-09-15	17.010	16.380	17.010	16.320	-0.450	-2.674%	2.21万	0.00亿	0.000%
2026-09-14	16.790	16.830	16.980	16.450	0.030	0.179%	2.71万	0.00亿	0.000%
2026-09-11	17.150	16.800	17.560	16.400	-0.350	-2.041%	3.41万	0.00亿	0.000%
2026-09-10	17.820	17.150	17.820	17.060	-0.450	-2.557%	2.77万	0.00亿	0.000%
2026-09-09	18.050	17.600	18.150	17.510	-0.460	-2.547%	3.05万	0.00亿	0.000%
2026-09-08	18.130	18.060	18.340	17.790	-0.070	-0.386%	2.87万	0.00亿	0.000%
2026-09-07	18.180	18.130	18.500	17.980	0.000	0.000%	3.69万	0.00亿	0.000%
2026-09-04	18.190	18.130	18.600	17.970	0.130	0.722%	4.97万	0.00亿	0.000%
2026-09-03	17.420	18.000	18.170	17.300	0.600	3.448%	4.38万	0.00亿	0.000%
2026-09-02	17.350	17.400	17.480	16.960	0.040	0.230%	2.85万	0.00亿	0.000%
2026-09-01	17.490	17.360	17.800	17.230	-0.130	-0.743%	2.95万	0.00亿	0.000%
2026-08-31	17.260	17.490	17.720	17.000	0.160	0.923%	3.21万	0.00亿	0.000%
2026-08-28	17.180	17.330	17.570	17.080	0.250	1.464%	2.85万	0.00亿	0.000%
2026-08-27	17.430	17.080	17.670	16.900	-0.340	-1.952%	2.72万	0.00亿	0.000%
2026-08-26	17.300	17.420	17.540	16.880	-0.010	-0.057%	3.42万	0.00亿	0.000%
2026-08-25	16.900	17.430	17.550	16.700	0.510	3.014%	2.77万	0.00亿	0.000%
2026-08-24	17.270	16.920	17.400	16.780	-0.380	-2.197%	3.77万	0.00亿	0.000%
2026-08-21	17.300	17.300	17.490	17.000	-0.240	-1.368%	2.80万	0.00亿	0.000%
2026-08-20	17.550	17.540	17.830	17.400	0.190	1.095%	2.79万	0.00亿	0.000%
2026-08-19	18.120	17.350	18.120	17.240	-0.710	-3.931%	3.86万	0.00亿	0.000%
2026-08-18	18.690	18.060	18.790	17.890	-0.670	-3.577%	4.07万	0.00亿	0.000%
2026-08-17	18.040	18.730	18.730	17.720	0.690	3.825%	5.01万	0.00亿	0.000%
2026-08-14	18.100	18.040	18.280	17.640	-0.060	-0.331%	3.26万	0.00亿	0.000%
2026-08-13	18.560	18.100	18.850	18.040	-0.440	-2.373%	3.77万	0.00亿	0.000%
2026-08-12	18.300	18.540	18.970	18.220	0.240	1.311%	3.65万	0.00亿	0.000%
2026-08-11	18.170	18.300	18.750	17.880	0.250	1.385%	5.11万	0.00亿	0.000%
2026-08-10	17.330	18.050	18.100	17.330	0.560	3.202%	4.83万	0.00亿	0.000%
2026-08-07	17.480	17.490	17.780	17.070	-0.010	-0.057%	3.92万	0.00亿	0.000%
2026-08-06	17.500	17.500	17.700	17.020	0.000	0.000%	3.68万	0.00亿	0.000%
2026-08-05	17.270	17.500	17.880	17.210	0.230	1.332%	4.08万	0.00亿	0.000%
2026-08-04	17.260	17.270	17.650	16.850	0.340	2.008%	4.99万	0.00亿	0.000%
2026-08-03	16.160	16.930	17.150	16.120	0.820	5.090%	5.04万	0.00亿	0.000%
2026-07-31	15.310	16.110	16.290	15.310	0.890	5.848%	5.06万	0.00亿	0.000%
2026-07-30	16.330	15.220	16.460	15.160	-0.930	-5.759%	4.39万	0.00亿	0.000%
2026-07-29	15.910	16.150	16.440	15.700	0.240	1.508%	4.44万	0.00亿	0.000%
2026-07-28	16.260	15.910	16.720	15.850	-0.460	-2.810%	2.89万	0.00亿	0.000%
2026-07-27	15.500	16.370	16.450	15.500	0.630	4.003%	4.06万	0.00亿	0.000%
2026-07-24	16.500	15.740	16.500	15.720	-0.900	-5.409%	3.08万	0.00亿	0.000%
2026-07-23	16.590	16.640	16.690	16.210	0.070	0.422%	3.69万	0.00亿	0.000%
2026-07-22	16.430	16.570	16.930	16.260	-0.110	-0.659%	4.88万	0.00亿	0.000%
2026-07-21	16.500	16.680	16.700	15.180	0.330	2.018%	8.22万	0.00亿	0.000%
2026-07-20	18.160	16.350	18.160	16.160	-1.400	-7.887%	9.18万	0.00亿	0.000%
2026-07-17	19.100	17.750	19.280	17.500	-1.430	-7.456%	7.41万	0.00亿	0.000%
2026-07-16	18.300	19.180	19.990	18.090	0.750	4.069%	6.89万	0.00亿	0.000%
2026-07-15	17.500	18.430	18.670	17.500	0.960	5.495%	6.75万	0.00亿	0.000%
2026-07-14	17.360	17.470	17.740	17.020	0.040	0.229%	5.08万	0.00亿	0.000%
2026-07-13	18.860	17.430	18.870	17.240	-1.620	-8.504%	6.71万	0.00亿	0.000%
2026-07-10	19.510	19.050	19.680	18.650	-0.270	-1.398%	6.68万	0.00亿	0.000%
2026-07-09	20.040	19.320	20.280	18.910	-0.530	-2.670%	7.07万	0.00亿	0.000%
2026-07-08	20.810	19.850	20.930	19.780	-1.060	-5.069%	5.96万	0.00亿	0.000%
2026-07-07	22.650	20.910	22.650	20.770	-1.150	-5.213%	11.25万	0.00亿	0.000%
2026-07-06	20.150	22.060	22.060	20.000	2.010	10.025%	9.67万	0.00亿	0.000%
2026-07-03	20.090	20.050	20.630	19.800	0.060	0.300%	6.49万	0.00亿	0.000%
2026-07-02	19.640	19.990	20.750	19.640	-0.010	-0.050%	6.36万	0.00亿	0.000%
2026-07-01	19.000	20.000	20.130	18.880	1.010	5.319%	7.74万	0.00亿	0.000%
2026-06-30	18.340	18.990	19.300	17.900	0.610	3.319%	6.55万	0.00亿	0.000%
2026-06-29	18.880	18.380	19.040	18.300	-0.490	-2.597%	5.82万	0.00亿	0.000%
2026-06-26	19.710	18.870	19.930	18.770	-0.820	-4.165%	5.59万	0.00亿	0.000%
2026-06-25	20.000	19.690	20.220	19.530	-0.370	-1.844%	6.20万	0.00亿	0.000%
2026-06-24	20.980	20.060	21.330	20.000	-0.730	-3.511%	6.50万	0.00亿	0.000%
2026-06-23	20.010	20.790	21.630	20.010	0.620	3.074%	8.52万	0.00亿	0.000%
2026-06-22	19.600	20.170	21.000	19.400	0.490	2.490%	9.20万	0.00亿	0.000%
2026-06-18	19.650	19.680	20.250	19.380	-0.230	-1.155%	5.07万	0.00亿	0.000%
2026-06-17	20.440	19.910	20.440	19.830	-0.530	-2.593%	3.48万	0.00亿	0.000%
2026-06-16	20.700	20.440	20.840	20.010	-0.190	-0.921%	4.72万	0.00亿	0.000%
2026-06-15	20.010	20.630	20.760	20.000	0.630	3.150%	5.58万	0.00亿	0.000%
2026-06-12	20.160	20.000	20.260	19.320	0.240	1.215%	5.18万	0.00亿	0.000%
2026-06-11	20.200	19.760	20.510	19.660	-0.590	-2.899%	4.73万	0.00亿	0.000%
2026-06-10	21.210	20.350	21.310	20.220	-0.720	-3.417%	5.61万	0.00亿	0.000%
2026-06-09	20.990	21.070	21.200	20.360	0.300	1.444%	3.85万	0.00亿	0.000%
2026-06-08	20.710	20.770	21.430	20.100	-0.350	-1.657%	4.70万	0.00亿	0.000%
2026-06-05	21.550	21.120	21.970	21.030	-0.420	-1.950%	4.48万	0.00亿	0.000%
2026-06-04	22.050	21.540	22.220	21.260	-0.460	-2.091%	4.91万	0.00亿	0.000%
2026-06-03	21.140	22.000	22.490	20.850	0.700	3.286%	6.19万	0.00亿	0.000%
2026-06-02	21.860	21.300	21.910	20.930	-0.610	-2.784%	8.47万	0.00亿	0.000%
2026-06-01	22.450	21.910	22.710	21.750	-0.640	-2.838%	6.36万	0.00亿	0.000%
2026-05-29	23.010	22.550	23.750	22.400	-0.460	-1.999%	5.60万	0.00亿	0.000%
2026-05-28	23.450	23.010	23.680	22.650	-0.600	-2.541%	7.20万	0.00亿	0.000%
2026-05-27	23.950	23.610	24.130	23.240	-0.450	-1.870%	5.48万	0.00亿	0.000%
2026-05-26	24.340	24.060	24.640	23.960	-0.360	-1.474%	4.76万	0.00亿	0.000%
2026-05-25	25.650	24.420	26.550	24.180	-1.200	-4.684%	9.34万	0.00亿	0.000%
2026-05-22	25.550	25.620	26.050	24.980	0.210	0.826%	6.70万	0.00亿	0.000%
2026-05-21	25.750	25.410	26.110	25.040	-0.540	-2.081%	7.39万	0.00亿	0.000%
2026-05-20	25.460	25.950	26.050	25.050	0.520	2.045%	7.73万	0.00亿	0.000%
2026-05-19	24.320	25.430	26.040	22.150	0.860	3.500%	15.53万	0.00亿	0.000%
2026-05-18	26.030	24.570	26.750	24.470	-2.210	-8.252%	13.32万	0.00亿	0.000%
2026-05-15	26.160	26.780	27.320	25.880	0.440	1.670%	10.76万	0.00亿	0.000%
2026-05-14	25.480	26.340	26.920	24.570	0.970	3.823%	13.98万	0.00亿	0.000%
2026-05-13	24.900	25.370	25.610	24.790	0.440	1.765%	6.96万	0.00亿	0.000%
2026-05-12	24.150	24.930	25.310	23.990	0.620	2.550%	7.98万	0.00亿	0.000%
2026-05-11	24.360	24.310	24.550	23.670	-0.050	-0.205%	8.19万	0.00亿	0.000%
2026-05-08	24.300	24.360	24.730	24.200	0.090	0.371%	5.61万	0.00亿	0.000%
2026-05-07	24.010	24.270	24.550	23.800	0.090	0.372%	5.87万	0.00亿	0.000%
2026-05-06	24.230	24.180	24.950	24.000	0.250	1.045%	7.15万	0.00亿	0.000%
2026-04-30	23.160	23.930	24.100	23.150	0.480	2.047%	7.02万	0.00亿	0.000%
2026-04-29	22.950	23.450	23.950	22.770	0.500	2.179%	7.65万	0.00亿	0.000%
2026-04-28	23.420	22.950	23.430	22.240	-0.470	-2.007%	8.76万	0.00亿	0.000%
2026-04-27	21.750	23.420	23.730	21.490	1.530	6.989%	12.33万	0.00亿	0.000%
2026-04-24	20.720	21.890	22.460	20.520	1.240	6.005%	11.59万	0.00亿	0.000%
2026-04-23	20.330	20.650	20.690	20.200	0.330	1.624%	4.91万	0.00亿	0.000%
2026-04-22	20.050	20.320	20.350	19.870	0.100	0.495%	3.20万	0.00亿	0.000%
2026-04-21	20.050	20.220	20.480	19.920	0.300	1.506%	4.46万	0.00亿	0.000%
2026-04-20	19.940	19.920	20.130	19.710	0.090	0.454%	2.78万	0.00亿	0.000%
2026-04-17	20.230	19.830	20.230	19.750	-0.390	-1.929%	3.62万	0.00亿	0.000%
2026-04-16	19.860	20.220	20.430	19.860	0.350	1.761%	4.02万	0.00亿	0.000%
2026-04-15	19.810	19.870	20.050	19.720	0.100	0.506%	2.61万	0.00亿	0.000%
2026-04-14	19.950	19.770	20.350	19.550	0.040	0.203%	2.76万	0.00亿	0.000%
2026-04-13	20.240	19.730	20.240	19.380	-0.510	-2.520%	5.23万	0.00亿	0.000%
2026-04-10	20.370	20.240	20.830	20.230	0.000	0.000%	2.93万	0.00亿	0.000%
2026-04-09	20.450	20.230	20.510	20.000	0.000	0.000%	3.38万	0.00亿	0.000%
2026-04-08	20.670	20.700	20.920	20.490	0.000	0.000%	4.43万	0.00亿	0.000%
2026-04-07	19.260	20.090	20.800	19.230	0.000	0.000%	6.82万	0.00亿	0.000%
2026-04-03	19.800	19.260	19.890	19.170	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-02	20.130	19.570	20.220	19.450	0.000	0.000%	3.20万	0.00亿	0.000%
2026-04-01	20.090	20.120	20.250	19.850	0.000	0.000%	3.99万	0.00亿	0.000%