国新健康 sz.000503
7.15
-1.38%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.25 | 7.30 | 7.06 | 7.15 | -1.38% | 0.93 | 1.34% |
| 2026-05-22 | 7.32 | 7.33 | 7.18 | 7.25 | -0.41% | 0.81 | 1.14% |
| 2026-05-21 | 7.50 | 7.56 | 7.25 | 7.28 | -2.80% | 1.09 | 1.51% |
| 2026-05-20 | 7.75 | 7.75 | 7.46 | 7.49 | -3.48% | 0.98 | 1.34% |
| 2026-05-19 | 7.61 | 7.82 | 7.59 | 7.76 | +1.97% | 0.90 | 1.18% |
| 2026-05-18 | 7.66 | 7.73 | 7.54 | 7.61 | -1.17% | 0.99 | 1.33% |
| 2026-05-15 | 7.68 | 7.97 | 7.67 | 7.70 | -1.03% | 1.19 | 1.57% |
| 2026-05-14 | 7.85 | 8.34 | 7.75 | 7.78 | +0.13% | 2.21 | 2.82% |
| 2026-05-13 | 7.78 | 7.81 | 7.68 | 7.77 | +0.13% | 0.73 | 0.96% |
| 2026-05-12 | 7.90 | 7.94 | 7.70 | 7.76 | -2.02% | 0.96 | 1.26% |
| 2026-05-11 | 8.01 | 8.04 | 7.83 | 7.92 | -1.49% | 1.10 | 1.43% |
| 2026-05-08 | 7.92 | 8.25 | 7.88 | 8.04 | +2.03% | 1.64 | 2.08% |
| 2026-05-07 | 7.91 | 7.97 | 7.84 | 7.88 | -0.25% | 0.91 | 1.18% |
| 2026-05-06 | 7.91 | 8.03 | 7.86 | 7.90 | -0.13% | 1.19 | 1.54% |
| 2026-04-30 | 7.71 | 8.05 | 7.65 | 7.91 | +2.20% | 1.71 | 2.22% |
| 2026-04-29 | 7.34 | 7.83 | 7.32 | 7.74 | +5.45% | 2.05 | 2.72% |
| 2026-04-28 | 7.37 | 7.49 | 7.28 | 7.34 | -0.68% | 0.79 | 1.10% |
| 2026-04-27 | 7.33 | 7.44 | 7.25 | 7.39 | +0.54% | 0.79 | 1.10% |
| 2026-04-24 | 7.49 | 7.55 | 7.25 | 7.35 | -2.91% | 1.32 | 1.83% |
| 2026-04-23 | 7.36 | 8.04 | 7.35 | 7.57 | +2.71% | 2.61 | 3.44% |