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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.08 | 11.11 | 10.86 | 11.07 | -0.54% | 2.35 | 2.19% |
| 2025-08-19 | 11.04 | 11.28 | 11.00 | 11.13 | +0.72% | 3.28 | 3.01% |
| 2025-08-18 | 10.86 | 11.22 | 10.80 | 11.05 | +1.47% | 3.69 | 3.42% |
| 2025-08-15 | 10.50 | 11.05 | 10.49 | 10.89 | +4.01% | 3.81 | 3.59% |
| 2025-08-14 | 10.70 | 10.73 | 10.45 | 10.47 | -2.15% | 2.13 | 2.06% |
| 2025-08-13 | 10.70 | 10.78 | 10.61 | 10.70 | +0.09% | 1.69 | 1.61% |
| 2025-08-12 | 10.77 | 10.77 | 10.60 | 10.69 | -0.56% | 1.45 | 1.39% |
| 2025-08-11 | 10.57 | 10.79 | 10.53 | 10.75 | +1.42% | 1.64 | 1.56% |
| 2025-08-08 | 11.01 | 11.03 | 10.60 | 10.60 | -3.64% | 3.24 | 3.09% |
| 2025-08-07 | 10.89 | 11.28 | 10.88 | 11.00 | +0.64% | 3.76 | 3.46% |
| 2025-08-06 | 10.90 | 11.05 | 10.88 | 10.93 | -0.18% | 1.75 | 1.64% |
| 2025-08-05 | 10.85 | 11.05 | 10.81 | 10.95 | +0.64% | 2.51 | 2.35% |
| 2025-08-04 | 10.80 | 11.02 | 10.62 | 10.88 | -0.09% | 2.24 | 2.12% |
| 2025-08-01 | 10.69 | 11.04 | 10.66 | 10.89 | +2.25% | 2.71 | 2.56% |
| 2025-07-31 | 10.70 | 10.87 | 10.61 | 10.65 | -0.65% | 1.69 | 1.60% |
| 2025-07-30 | 10.86 | 10.90 | 10.63 | 10.72 | -1.20% | 1.95 | 1.85% |
| 2025-07-29 | 10.83 | 10.88 | 10.69 | 10.85 | +0.09% | 1.47 | 1.40% |
| 2025-07-28 | 11.11 | 11.13 | 10.81 | 10.84 | -1.81% | 2.03 | 1.91% |
| 2025-07-25 | 11.18 | 11.23 | 11.01 | 11.04 | -1.34% | 2.38 | 2.19% |
| 2025-07-24 | 10.95 | 11.19 | 10.93 | 11.19 | +2.38% | 2.91 | 2.67% |