盈康生命（300143）历史行情
以下为盈康生命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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.710 | 7.950 | 7.950 | 7.540 | 0.220 | 2.846% | 1,050.46万 | 0.82亿 | 1.262% |
| 2026-10-08 | 7.860 | 7.730 | 7.960 | 7.660 | -0.120 | -1.529% | 7.39万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.870 | 7.850 | 7.950 | 7.810 | 0.070 | 0.900% | 899.70万 | 0.71亿 | 1.081% |
| 2026-10-06 | 7.870 | 7.850 | 7.950 | 7.810 | 0.070 | 0.900% | 899.70万 | 0.71亿 | 1.081% |
| 2026-10-05 | 7.870 | 7.850 | 7.950 | 7.810 | 0.070 | 0.900% | 899.70万 | 0.71亿 | 1.081% |
| 2026-10-02 | 7.870 | 7.850 | 7.950 | 7.810 | 0.070 | 0.900% | 899.70万 | 0.71亿 | 1.081% |
| 2026-10-01 | 7.870 | 7.850 | 7.950 | 7.810 | 0.070 | 0.900% | 899.70万 | 0.71亿 | 1.081% |
| 2026-09-30 | 7.870 | 7.850 | 7.950 | 7.810 | 0.070 | 0.900% | 9.00万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.730 | 7.780 | 7.870 | 7.660 | 0.020 | 0.258% | 6.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.810 | 7.760 | 7.830 | 7.650 | -0.050 | -0.640% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.840 | 7.810 | 7.980 | 7.780 | -0.040 | -0.510% | 1,222.82万 | 0.96亿 | 1.469% |
| 2026-09-24 | 7.840 | 7.810 | 7.980 | 7.780 | -0.040 | -0.510% | 12.23万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.780 | 7.850 | 7.880 | 7.710 | 0.060 | 0.770% | 10.38万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.710 | 7.790 | 7.920 | 7.660 | -0.020 | -0.256% | 14.83万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.340 | 7.810 | 8.100 | 7.340 | 0.540 | 7.428% | 23.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.350 | 7.270 | 7.450 | 7.230 | 0.010 | 0.138% | 6.26万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.240 | 7.260 | 7.300 | 7.200 | 0.040 | 0.554% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.160 | 7.220 | 7.260 | 7.100 | 0.040 | 0.557% | 3.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.340 | 7.180 | 7.360 | 7.180 | -0.160 | -2.180% | 3.61万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.300 | 7.340 | 7.350 | 7.220 | 0.060 | 0.824% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.390 | 7.280 | 7.460 | 7.160 | -0.160 | -2.151% | 6.19万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.550 | 7.440 | 7.580 | 7.410 | -0.130 | -1.717% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.660 | 7.570 | 7.730 | 7.540 | -0.130 | -1.688% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.560 | 7.700 | 7.710 | 7.530 | 0.120 | 1.583% | 5.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.660 | 7.580 | 7.700 | 7.570 | -0.120 | -1.558% | 6.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.790 | 7.700 | 7.850 | 7.690 | -0.080 | -1.028% | 6.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.740 | 7.780 | 7.900 | 7.720 | 0.000 | 0.000% | 6.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.880 | 7.780 | 7.960 | 7.730 | -0.040 | -0.512% | 10.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.770 | 7.820 | 7.890 | 7.720 | 0.100 | 1.295% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.650 | 7.720 | 7.720 | 7.590 | 0.000 | 0.000% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.810 | 7.720 | 7.860 | 7.700 | -0.140 | -1.781% | 7.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.830 | 7.860 | 7.870 | 7.730 | 0.010 | 0.127% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.830 | 7.850 | 8.040 | 7.720 | 0.020 | 0.255% | 10.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.420 | 7.830 | 7.870 | 7.370 | 0.420 | 5.668% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.680 | 7.410 | 7.720 | 7.360 | -0.280 | -3.641% | 10.74万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.790 | 7.690 | 7.850 | 7.630 | -0.210 | -2.658% | 12.45万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.880 | 7.900 | 8.080 | 7.850 | 0.230 | 2.999% | 18.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.090 | 7.670 | 8.160 | 7.670 | -0.560 | -6.804% | 20.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.090 | 8.230 | 8.300 | 7.910 | 0.090 | 1.106% | 25.54万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.490 | 8.140 | 8.490 | 8.050 | -0.260 | -3.095% | 28.88万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.920 | 8.400 | 8.450 | 7.770 | 0.480 | 6.061% | 40.31万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.710 | 7.920 | 8.050 | 7.620 | 0.140 | 1.799% | 24.03万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.670 | 7.780 | 7.840 | 7.650 | 0.100 | 1.302% | 12.49万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.650 | 7.680 | 7.810 | 7.610 | -0.060 | -0.775% | 12.28万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.680 | 7.740 | 7.870 | 7.650 | 0.080 | 1.044% | 18.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.390 | 7.660 | 7.680 | 7.330 | 0.260 | 3.514% | 19.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.510 | 7.400 | 7.510 | 7.310 | -0.110 | -1.465% | 8.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.530 | 7.510 | 7.580 | 7.440 | -0.050 | -0.661% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.460 | 7.560 | 7.610 | 7.460 | 0.130 | 1.750% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.380 | 7.430 | 7.440 | 7.290 | 0.020 | 0.270% | 8.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.220 | 7.410 | 7.500 | 7.190 | 0.280 | 3.927% | 14.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.260 | 7.130 | 7.330 | 7.110 | -0.160 | -2.195% | 11.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.380 | 7.290 | 7.440 | 7.220 | -0.090 | -1.220% | 14.08万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.190 | 7.380 | 7.600 | 7.190 | 0.060 | 0.820% | 19.39万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.900 | 7.320 | 7.400 | 6.870 | 0.400 | 5.780% | 20.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.960 | 6.920 | 7.060 | 6.920 | -0.110 | -1.565% | 7.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.980 | 7.030 | 7.050 | 6.870 | 0.000 | 0.000% | 10.78万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.060 | 7.030 | 7.190 | 6.970 | -0.020 | -0.284% | 8.73万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.110 | 7.050 | 7.150 | 6.900 | -0.120 | -1.674% | 12.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.140 | 7.170 | 7.200 | 6.960 | 0.090 | 1.271% | 15.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.450 | 7.080 | 7.590 | 7.010 | -0.620 | -8.052% | 25.39万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.280 | 7.700 | 7.860 | 7.210 | 0.460 | 6.354% | 31.55万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.050 | 7.240 | 7.400 | 7.010 | 0.140 | 1.972% | 19.34万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.890 | 7.100 | 7.170 | 6.850 | 0.210 | 3.048% | 12.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.050 | 6.890 | 7.070 | 6.830 | -0.120 | -1.712% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.690 | 7.010 | 7.090 | 6.500 | 0.260 | 3.852% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.730 | 6.750 | 6.940 | 6.630 | 0.000 | 0.000% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.730 | 6.750 | 6.830 | 6.690 | 0.000 | 0.000% | 5.56万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.050 | 6.750 | 7.050 | 6.740 | -0.320 | -4.526% | 8.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.110 | 7.070 | 7.200 | 6.990 | -0.040 | -0.563% | 10.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.930 | 7.110 | 7.150 | 6.910 | 0.180 | 2.597% | 9.88万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.950 | 6.930 | 7.140 | 6.900 | -0.050 | -0.716% | 8.67万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.700 | 6.980 | 7.080 | 6.580 | 0.240 | 3.561% | 14.66万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.800 | 6.740 | 6.850 | 6.640 | -0.130 | -1.892% | 10.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.530 | 6.870 | 6.890 | 6.400 | 0.300 | 4.566% | 12.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.850 | 6.570 | 6.900 | 6.560 | -0.290 | -4.227% | 11.10万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.080 | 6.860 | 7.110 | 6.850 | -0.390 | -5.379% | 14.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.060 | 7.250 | 7.500 | 7.060 | 0.150 | 2.113% | 18.68万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.910 | 7.100 | 7.370 | 6.860 | 0.190 | 2.750% | 15.66万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.900 | 6.910 | 6.950 | 6.640 | -0.060 | -0.861% | 13.11万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.890 | 6.970 | 7.060 | 6.880 | 0.030 | 0.432% | 8.83万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.970 | 6.940 | 6.970 | 6.830 | -0.030 | -0.430% | 6.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.990 | 6.970 | 7.000 | 6.780 | -0.030 | -0.429% | 7.97万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.060 | 7.000 | 7.180 | 6.930 | 0.010 | 0.143% | 7.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.930 | 6.990 | 7.050 | 6.840 | 0.160 | 2.343% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.000 | 6.830 | 7.040 | 6.780 | -0.240 | -3.395% | 8.03万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.230 | 7.070 | 7.240 | 6.970 | -0.140 | -1.942% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.430 | 7.210 | 7.460 | 7.100 | -0.160 | -2.171% | 10.00万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.470 | 7.370 | 7.690 | 7.260 | -0.140 | -1.864% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.560 | 7.510 | 7.710 | 7.500 | -0.070 | -0.923% | 5.54万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.870 | 7.580 | 7.870 | 7.500 | -0.300 | -3.807% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.840 | 7.880 | 7.920 | 7.810 | 0.034 | 0.433% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.907 | 7.846 | 7.969 | 7.738 | -0.061 | -0.771% | 4.97万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.807 | 7.907 | 7.969 | 7.784 | 0.100 | 1.281% | 4.10万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.946 | 7.807 | 7.977 | 7.769 | -0.131 | -1.650% | 5.56万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.838 | 7.938 | 7.977 | 7.761 | 0.115 | 1.470% | 5.41万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.984 | 7.823 | 8.061 | 7.769 | -0.161 | -2.017% | 7.97万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.154 | 7.984 | 8.162 | 7.877 | -0.193 | -2.360% | 8.13万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.254 | 8.177 | 8.346 | 8.038 | -0.092 | -1.113% | 8.27万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.285 | 8.269 | 8.377 | 8.200 | 0.023 | 0.279% | 5.86万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.416 | 8.246 | 8.562 | 8.231 | -0.170 | -2.020% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.454 | 8.416 | 8.554 | 8.269 | -0.192 | -2.230% | 12.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.454 | 8.608 | 8.824 | 8.447 | 0.161 | 1.906% | 9.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.839 | 8.447 | 8.870 | 8.439 | -0.462 | -5.186% | 17.35万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.816 | 8.909 | 9.132 | 8.778 | 0.054 | 0.610% | 18.44万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.693 | 8.855 | 8.901 | 8.624 | 0.108 | 1.235% | 14.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.801 | 8.747 | 8.824 | 8.685 | -0.069 | -0.783% | 9.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.886 | 8.816 | 8.993 | 8.724 | -0.108 | -1.210% | 13.18万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.755 | 8.924 | 8.940 | 8.508 | 0.192 | 2.199% | 21.00万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.670 | 8.732 | 8.832 | 8.655 | 0.062 | 0.715% | 8.51万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.785 | 8.670 | 8.816 | 8.631 | -0.108 | -1.230% | 11.71万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.701 | 8.778 | 8.839 | 8.701 | 0.131 | 1.515% | 9.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.655 | 8.647 | 8.701 | 8.593 | -0.008 | -0.092% | 6.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.685 | 8.655 | 8.747 | 8.616 | -0.023 | -0.265% | 8.06万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.785 | 8.678 | 8.916 | 8.662 | -0.069 | -0.789% | 8.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.793 | 8.747 | 8.801 | 8.608 | -0.046 | -0.523% | 7.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.793 | 8.793 | 8.855 | 8.678 | 0.000 | 0.000% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.009 | 8.793 | 9.094 | 8.747 | -0.316 | -3.469% | 14.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.993 | 9.109 | 9.140 | 8.993 | 0.054 | 0.596% | 7.17万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.248 | 9.055 | 9.248 | 8.993 | -0.200 | -2.161% | 12.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.225 | 9.255 | 9.286 | 9.171 | -0.023 | -0.248% | 9.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.386 | 9.278 | 9.386 | 9.148 | -0.201 | -2.120% | 13.76万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.371 | 9.479 | 9.525 | 9.271 | 0.139 | 1.488% | 13.25万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.617 | 9.340 | 9.671 | 9.309 | -0.239 | -2.495% | 16.34万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.355 | 9.579 | 9.694 | 9.340 | 0.385 | 4.188% | 22.43万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.294 | 9.194 | 9.355 | 9.132 | 0.000 | 0.000% | 17.68万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.587 | 9.386 | 9.764 | 9.379 | 0.000 | 0.000% | 19.81万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.694 | 9.510 | 9.802 | 9.433 | 0.000 | 0.000% | 20.76万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.741 | 9.825 | 9.841 | 9.533 | 0.000 | 0.000% | 24.20万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.371 | 9.494 | 9.648 | 9.209 | 0.000 | 0.000% | 18.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.979 | 9.363 | 9.987 | 9.340 | 0.000 | 0.000% | 31.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.126 | 10.149 | 10.226 | 9.941 | 0.000 | 0.000% | 28.33万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.825 | 10.226 | 10.257 | 9.748 | 0.000 | 0.000% | 40.03万 | 0.00亿 | 0.000% |