卫宁健康（300253）历史行情
以下为卫宁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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.870 | 7.240 | 7.260 | 6.800 | 0.330 | 4.776% | 6,437.91万 | 4.54亿 | 3.471% |
| 2026-10-08 | 7.000 | 6.910 | 7.120 | 6.870 | -0.070 | -1.003% | 33.41万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.000 | 6.980 | 7.050 | 6.920 | 0.020 | 0.287% | 3,008.61万 | 2.10亿 | 1.622% |
| 2026-10-06 | 7.000 | 6.980 | 7.050 | 6.920 | 0.020 | 0.287% | 3,008.61万 | 2.10亿 | 1.622% |
| 2026-10-05 | 7.000 | 6.980 | 7.050 | 6.920 | 0.020 | 0.287% | 3,008.61万 | 2.10亿 | 1.622% |
| 2026-10-02 | 7.000 | 6.980 | 7.050 | 6.920 | 0.020 | 0.287% | 3,008.61万 | 2.10亿 | 1.622% |
| 2026-10-01 | 7.000 | 6.980 | 7.050 | 6.920 | 0.020 | 0.287% | 3,008.61万 | 2.10亿 | 1.622% |
| 2026-09-30 | 7.000 | 6.980 | 7.050 | 6.920 | 0.020 | 0.287% | 30.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.820 | 6.960 | 6.990 | 6.780 | 0.130 | 1.903% | 29.43万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.010 | 6.830 | 7.040 | 6.750 | -0.070 | -1.014% | 33.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.980 | 6.900 | 7.060 | 6.880 | -0.110 | -1.569% | 3,131.95万 | 2.18亿 | 1.689% |
| 2026-09-24 | 6.980 | 6.900 | 7.060 | 6.880 | -0.110 | -1.569% | 31.32万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.120 | 7.010 | 7.170 | 7.000 | -0.140 | -1.958% | 36.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.000 | 7.150 | 7.210 | 7.000 | 0.190 | 2.730% | 64.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.750 | 6.960 | 6.980 | 6.740 | 0.200 | 2.959% | 48.96万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.740 | 6.760 | 6.900 | 6.730 | 0.070 | 1.046% | 38.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.630 | 6.690 | 6.730 | 6.620 | 0.010 | 0.150% | 21.08万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.590 | 6.680 | 6.680 | 6.530 | 0.070 | 1.059% | 22.64万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.700 | 6.610 | 6.750 | 6.590 | -0.080 | -1.196% | 26.81万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.660 | 6.690 | 6.740 | 6.630 | 0.030 | 0.450% | 22.54万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.780 | 6.660 | 6.800 | 6.610 | -0.170 | -2.489% | 35.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.870 | 6.830 | 6.870 | 6.780 | -0.070 | -1.014% | 22.45万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.070 | 6.900 | 7.070 | 6.860 | -0.180 | -2.542% | 41.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.950 | 7.080 | 7.120 | 6.880 | 0.130 | 1.871% | 44.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.050 | 6.950 | 7.070 | 6.910 | -0.060 | -0.856% | 37.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.020 | 7.010 | 7.250 | 7.000 | 0.060 | 0.863% | 60.40万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.110 | 6.950 | 7.210 | 6.930 | -0.150 | -2.113% | 40.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.210 | 7.100 | 7.270 | 7.090 | -0.130 | -1.798% | 36.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.080 | 7.230 | 7.420 | 7.080 | 0.160 | 2.263% | 70.84万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.780 | 7.070 | 7.080 | 6.760 | 0.200 | 2.911% | 52.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.890 | 6.870 | 7.050 | 6.840 | 0.050 | 0.733% | 56.95万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.770 | 6.820 | 6.850 | 6.750 | 0.040 | 0.590% | 34.34万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.970 | 6.780 | 6.980 | 6.730 | -0.300 | -4.237% | 68.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.950 | 7.080 | 7.090 | 6.890 | 0.110 | 1.578% | 33.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.180 | 6.970 | 7.190 | 6.880 | -0.200 | -2.789% | 44.31万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.280 | 7.170 | 7.400 | 7.130 | -0.200 | -2.714% | 47.49万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.200 | 7.370 | 7.600 | 7.160 | 0.310 | 4.391% | 89.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.360 | 7.060 | 7.400 | 7.050 | -0.380 | -5.108% | 55.87万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.590 | 7.440 | 7.620 | 7.290 | -0.190 | -2.490% | 69.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.670 | 7.630 | 7.700 | 7.500 | -0.100 | -1.294% | 49.34万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.830 | 7.730 | 7.970 | 7.590 | -0.120 | -1.529% | 68.49万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.950 | 7.850 | 8.060 | 7.830 | -0.080 | -1.009% | 79.01万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.000 | 7.930 | 8.050 | 7.780 | 0.050 | 0.635% | 75.50万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.800 | 7.880 | 8.010 | 7.660 | 0.010 | 0.127% | 76.54万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.800 | 7.870 | 8.250 | 7.750 | 0.110 | 1.418% | 107.88万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.690 | 7.760 | 7.780 | 7.420 | 0.020 | 0.258% | 79.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.660 | 7.740 | 7.920 | 7.610 | -0.060 | -0.769% | 71.94万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.740 | 7.800 | 8.040 | 7.660 | 0.060 | 0.775% | 91.08万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.620 | 7.740 | 7.810 | 7.590 | 0.200 | 2.653% | 74.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.600 | 7.540 | 7.750 | 7.460 | -0.050 | -0.659% | 75.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.010 | 7.590 | 7.740 | 7.010 | 0.610 | 8.739% | 134.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.950 | 6.980 | 7.180 | 6.930 | 0.000 | 0.000% | 57.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.910 | 6.980 | 7.040 | 6.800 | 0.110 | 1.601% | 56.16万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.710 | 6.870 | 6.970 | 6.700 | 0.090 | 1.327% | 48.44万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.520 | 6.780 | 6.790 | 6.470 | 0.260 | 3.988% | 52.38万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.790 | 6.520 | 6.790 | 6.510 | -0.360 | -5.233% | 55.78万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.840 | 6.880 | 6.890 | 6.690 | 0.000 | 0.000% | 50.51万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.020 | 6.880 | 7.090 | 6.840 | -0.200 | -2.825% | 58.68万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.900 | 7.080 | 7.130 | 6.880 | 0.140 | 2.017% | 73.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.760 | 6.940 | 6.940 | 6.700 | 0.200 | 2.967% | 67.82万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.280 | 6.740 | 7.340 | 6.700 | -0.540 | -7.418% | 98.32万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.090 | 7.280 | 7.340 | 6.950 | 0.190 | 2.680% | 87.38万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.770 | 7.090 | 7.190 | 6.730 | 0.260 | 3.807% | 71.63万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.950 | 6.830 | 7.060 | 6.750 | -0.080 | -1.158% | 51.77万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.190 | 6.910 | 7.290 | 6.860 | -0.220 | -3.086% | 63.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.730 | 7.130 | 7.290 | 6.640 | 0.360 | 5.318% | 93.18万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.640 | 6.770 | 6.870 | 6.550 | 0.100 | 1.499% | 51.93万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.560 | 6.670 | 6.720 | 6.480 | 0.130 | 1.988% | 45.49万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.810 | 6.540 | 6.830 | 6.540 | -0.280 | -4.106% | 35.34万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.930 | 6.820 | 7.000 | 6.780 | -0.110 | -1.587% | 41.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.890 | 6.930 | 7.090 | 6.780 | 0.040 | 0.581% | 48.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.060 | 6.890 | 7.250 | 6.860 | -0.130 | -1.852% | 58.26万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.750 | 7.020 | 7.120 | 6.680 | 0.290 | 4.309% | 61.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.750 | 6.730 | 6.800 | 6.620 | -0.030 | -0.444% | 41.70万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.570 | 6.760 | 6.960 | 6.470 | 0.190 | 2.892% | 55.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.880 | 6.570 | 6.890 | 6.560 | -0.340 | -4.920% | 56.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.020 | 6.910 | 7.100 | 6.850 | -0.140 | -1.986% | 48.15万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.250 | 7.050 | 7.250 | 6.980 | -0.140 | -1.947% | 44.56万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.260 | 7.190 | 7.410 | 7.140 | -0.140 | -1.910% | 52.58万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.070 | 7.330 | 7.350 | 6.840 | 0.190 | 2.661% | 75.92万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.020 | 7.140 | 7.330 | 6.980 | 0.150 | 2.146% | 61.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.060 | 6.990 | 7.070 | 6.940 | -0.220 | -3.051% | 51.38万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.240 | 7.210 | 7.240 | 7.110 | -0.090 | -1.233% | 44.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.200 | 7.300 | 7.330 | 7.180 | 0.120 | 1.671% | 43.09万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.090 | 7.180 | 7.280 | 7.020 | 0.230 | 3.309% | 58.83万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.180 | 6.950 | 7.190 | 6.900 | -0.240 | -3.338% | 42.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.340 | 7.190 | 7.400 | 7.120 | -0.200 | -2.706% | 36.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.310 | 7.390 | 7.410 | 7.190 | 0.150 | 2.072% | 38.87万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.310 | 7.240 | 7.450 | 7.150 | -0.260 | -3.467% | 46.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.500 | 7.500 | 7.630 | 7.420 | 0.040 | 0.536% | 44.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.670 | 7.460 | 7.670 | 7.410 | -0.260 | -3.368% | 53.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.870 | 7.720 | 7.920 | 7.690 | -0.200 | -2.525% | 49.39万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.140 | 7.920 | 8.160 | 7.870 | -0.230 | -2.822% | 49.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.840 | 8.150 | 8.290 | 7.830 | 0.310 | 3.954% | 73.09万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.140 | 7.840 | 8.300 | 7.800 | -0.230 | -2.850% | 66.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.040 | 8.070 | 8.180 | 7.930 | 0.030 | 0.373% | 61.07万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.350 | 8.040 | 8.410 | 8.020 | -0.340 | -4.057% | 58.68万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.480 | 8.380 | 8.520 | 8.190 | -0.170 | -1.988% | 59.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.630 | 8.550 | 8.780 | 8.450 | -0.070 | -0.812% | 57.97万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.640 | 8.620 | 8.730 | 8.500 | -0.010 | -0.116% | 48.88万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.940 | 8.630 | 9.080 | 8.630 | -0.290 | -3.251% | 70.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.150 | 8.920 | 9.150 | 8.900 | -0.290 | -3.149% | 63.51万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.950 | 9.210 | 9.270 | 8.910 | 0.280 | 3.135% | 74.60万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.850 | 8.930 | 9.010 | 8.770 | 0.040 | 0.450% | 56.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.810 | 8.890 | 9.110 | 8.800 | 0.040 | 0.452% | 76.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.280 | 8.850 | 9.390 | 8.850 | -0.350 | -3.804% | 79.79万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.150 | 9.200 | 9.260 | 9.020 | 0.010 | 0.109% | 75.53万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.580 | 9.190 | 9.650 | 9.160 | -0.380 | -3.971% | 108.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.520 | 9.570 | 9.610 | 9.280 | 0.030 | 0.314% | 143.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.450 | 9.540 | 10.130 | 9.350 | 0.260 | 2.802% | 198.03万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.980 | 9.280 | 9.280 | 8.890 | 0.370 | 4.153% | 96.78万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.720 | 8.910 | 9.050 | 8.720 | 0.270 | 3.125% | 89.34万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.550 | 8.640 | 8.700 | 8.470 | 0.100 | 1.171% | 59.22万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.420 | 8.540 | 8.680 | 8.410 | 0.140 | 1.667% | 59.44万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.560 | 8.400 | 8.670 | 8.360 | -0.210 | -2.439% | 58.62万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.460 | 8.610 | 8.650 | 8.330 | 0.150 | 1.773% | 55.99万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.690 | 8.460 | 8.690 | 8.320 | -0.260 | -2.982% | 83.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.890 | 8.720 | 9.330 | 8.640 | 0.160 | 1.869% | 124.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.370 | 8.560 | 8.580 | 8.300 | 0.150 | 1.784% | 53.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.630 | 8.410 | 8.680 | 8.350 | -0.270 | -3.111% | 56.39万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.500 | 8.680 | 8.780 | 8.470 | 0.160 | 1.878% | 58.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.540 | 8.520 | 8.580 | 8.420 | -0.090 | -1.045% | 41.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.570 | 8.610 | 8.650 | 8.520 | 0.050 | 0.584% | 46.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.610 | 8.560 | 8.710 | 8.530 | 0.050 | 0.588% | 68.96万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.580 | 8.510 | 8.640 | 8.380 | 0.090 | 1.069% | 45.80万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.390 | 8.420 | 8.500 | 8.310 | 0.000 | 0.000% | 31.72万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.550 | 8.460 | 8.620 | 8.440 | 0.000 | 0.000% | 46.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.610 | 8.430 | 8.640 | 8.410 | 0.000 | 0.000% | 54.39万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.400 | 8.750 | 8.760 | 8.350 | 0.000 | 0.000% | 75.15万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.210 | 8.170 | 8.270 | 8.130 | 0.000 | 0.000% | 26.07万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.400 | 8.130 | 8.430 | 8.120 | 0.000 | 0.000% | 38.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.560 | 8.420 | 8.640 | 8.320 | 0.000 | 0.000% | 48.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.620 | 8.560 | 8.650 | 8.390 | 0.000 | 0.000% | 41.31万 | 0.00亿 | 0.000% |