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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.25 | 10.33 | 10.13 | 10.31 | +1.18% | 1.60 | 1.59% |
| 2025-06-24 | 9.99 | 10.22 | 9.97 | 10.19 | +2.41% | 1.36 | 1.37% |
| 2025-06-23 | 9.74 | 10.03 | 9.68 | 9.95 | +1.22% | 0.91 | 0.94% |
| 2025-06-20 | 9.88 | 9.93 | 9.80 | 9.83 | -0.20% | 0.69 | 0.72% |
| 2025-06-19 | 10.04 | 10.07 | 9.82 | 9.85 | -1.89% | 1.19 | 1.23% |
| 2025-06-18 | 10.06 | 10.10 | 9.97 | 10.04 | -0.69% | 1.02 | 1.04% |
| 2025-06-17 | 10.08 | 10.22 | 10.03 | 10.11 | +0.40% | 1.03 | 1.04% |
| 2025-06-16 | 10.03 | 10.11 | 10.01 | 10.07 | +0.10% | 0.84 | 0.85% |
| 2025-06-13 | 10.18 | 10.21 | 10.05 | 10.06 | -1.76% | 1.42 | 1.43% |
| 2025-06-12 | 10.16 | 10.30 | 10.11 | 10.24 | +0.39% | 1.16 | 1.19% |
| 2025-06-11 | 10.27 | 10.33 | 10.16 | 10.20 | -0.68% | 1.70 | 1.74% |
| 2025-06-10 | 10.47 | 10.58 | 10.16 | 10.27 | -0.39% | 2.33 | 2.35% |
| 2025-06-09 | 10.18 | 10.42 | 10.12 | 10.31 | 0.00% | 1.95 | 1.98% |
| 2025-06-06 | 10.49 | 10.60 | 10.25 | 10.31 | -0.58% | 2.00 | 2.02% |
| 2025-06-05 | 10.60 | 10.69 | 10.29 | 10.37 | +2.57% | 3.87 | 3.90% |
| 2025-06-04 | 10.18 | 10.20 | 10.07 | 10.11 | -0.30% | 1.10 | 1.14% |
| 2025-06-03 | 10.12 | 10.25 | 10.06 | 10.14 | 0.00% | 0.87 | 0.90% |
| 2025-05-30 | 10.35 | 10.36 | 10.09 | 10.14 | -2.22% | 1.22 | 1.25% |
| 2025-05-29 | 10.12 | 10.37 | 10.12 | 10.37 | +2.47% | 1.63 | 1.66% |
| 2025-05-28 | 10.20 | 10.26 | 10.08 | 10.12 | -0.88% | 0.89 | 0.92% |