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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.00 | 11.26 | 10.91 | 10.93 | -0.36% | 3.12 | 2.88% |
| 2025-07-22 | 10.81 | 11.15 | 10.71 | 10.97 | +1.01% | 3.32 | 3.10% |
| 2025-07-21 | 10.88 | 10.92 | 10.80 | 10.86 | -0.46% | 1.56 | 1.47% |
| 2025-07-18 | 10.85 | 11.15 | 10.81 | 10.91 | +0.46% | 1.80 | 1.68% |
| 2025-07-17 | 10.73 | 10.89 | 10.71 | 10.86 | +0.56% | 2.06 | 1.94% |
| 2025-07-16 | 10.60 | 11.10 | 10.60 | 10.80 | +1.03% | 3.03 | 2.84% |
| 2025-07-15 | 10.63 | 10.75 | 10.38 | 10.69 | -2.20% | 3.56 | 3.44% |
| 2025-07-14 | 11.10 | 11.25 | 10.78 | 10.93 | +1.96% | 4.39 | 4.09% |
| 2025-07-11 | 10.38 | 10.77 | 10.35 | 10.72 | +3.28% | 2.76 | 2.66% |
| 2025-07-10 | 10.40 | 10.47 | 10.29 | 10.38 | 0.00% | 1.01 | 1.00% |
| 2025-07-09 | 10.46 | 10.49 | 10.37 | 10.38 | -0.57% | 1.14 | 1.12% |
| 2025-07-08 | 10.32 | 10.49 | 10.29 | 10.44 | +1.16% | 1.42 | 1.39% |
| 2025-07-07 | 10.38 | 10.43 | 10.30 | 10.32 | -0.77% | 1.09 | 1.08% |
| 2025-07-04 | 10.44 | 10.61 | 10.38 | 10.40 | -0.67% | 1.60 | 1.56% |
| 2025-07-03 | 10.41 | 10.58 | 10.40 | 10.47 | +0.67% | 1.12 | 1.09% |
| 2025-07-02 | 10.58 | 10.63 | 10.36 | 10.40 | -2.16% | 1.58 | 1.55% |
| 2025-07-01 | 10.61 | 10.87 | 10.57 | 10.63 | +0.57% | 2.35 | 2.24% |
| 2025-06-30 | 10.75 | 10.78 | 10.35 | 10.57 | -1.67% | 3.17 | 3.08% |
| 2025-06-27 | 10.71 | 11.15 | 10.55 | 10.75 | +0.56% | 4.56 | 4.28% |
| 2025-06-26 | 10.31 | 11.05 | 10.28 | 10.69 | +3.69% | 5.34 | 5.07% |