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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.21 | 10.23 | 10.11 | 10.21 | -0.10% | 0.76 | 0.78% |
| 2025-05-26 | 10.11 | 10.28 | 10.09 | 10.22 | +0.10% | 1.18 | 1.21% |
| 2025-05-23 | 10.19 | 10.70 | 10.07 | 10.21 | +0.59% | 2.76 | 2.79% |
| 2025-05-22 | 10.36 | 10.40 | 10.14 | 10.15 | -2.50% | 1.30 | 1.33% |
| 2025-05-21 | 10.49 | 10.49 | 10.32 | 10.41 | -0.76% | 0.99 | 1.00% |
| 2025-05-20 | 10.48 | 10.59 | 10.38 | 10.49 | 0.00% | 1.34 | 1.34% |
| 2025-05-19 | 10.35 | 10.49 | 10.25 | 10.49 | +1.65% | 1.12 | 1.13% |
| 2025-05-16 | 10.37 | 10.42 | 10.28 | 10.32 | -0.39% | 1.01 | 1.02% |
| 2025-05-15 | 10.60 | 10.64 | 10.30 | 10.36 | -2.63% | 1.47 | 1.47% |
| 2025-05-14 | 10.71 | 10.86 | 10.50 | 10.64 | -0.28% | 1.50 | 1.48% |
| 2025-05-13 | 10.68 | 10.74 | 10.58 | 10.67 | +0.95% | 1.43 | 1.40% |
| 2025-05-12 | 10.71 | 10.76 | 10.51 | 10.57 | 0.00% | 1.26 | 1.24% |
| 2025-05-09 | 10.78 | 10.86 | 10.55 | 10.57 | -2.40% | 1.17 | 1.16% |
| 2025-05-08 | 10.70 | 10.87 | 10.67 | 10.83 | +0.93% | 1.57 | 1.52% |
| 2025-05-07 | 10.99 | 11.10 | 10.62 | 10.73 | -1.01% | 2.51 | 2.42% |
| 2025-05-06 | 10.62 | 10.92 | 10.60 | 10.84 | +3.34% | 2.42 | 2.34% |