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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.39 | 7.42 | 7.30 | 7.37 | -0.94% | 0.87 | 1.20% |
| 2026-04-21 | 7.57 | 7.63 | 7.41 | 7.44 | -1.98% | 1.04 | 1.42% |
| 2026-04-20 | 7.57 | 7.67 | 7.46 | 7.59 | +0.26% | 0.71 | 0.96% |
| 2026-04-17 | 7.71 | 7.74 | 7.49 | 7.57 | -2.20% | 1.00 | 1.35% |
| 2026-04-16 | 7.65 | 7.76 | 7.62 | 7.74 | +1.44% | 0.68 | 0.91% |
| 2026-04-15 | 7.73 | 7.76 | 7.61 | 7.63 | -0.65% | 0.60 | 0.80% |
| 2026-04-14 | 7.85 | 7.89 | 7.60 | 7.68 | -1.16% | 1.06 | 1.41% |
| 2026-04-13 | 7.77 | 7.79 | 7.70 | 7.77 | -0.38% | 0.47 | 0.62% |
| 2026-04-10 | 7.81 | 7.93 | 7.80 | 7.80 | +0.26% | 0.65 | 0.84% |
| 2026-04-09 | 7.94 | 7.98 | 7.76 | 7.78 | -2.87% | 0.88 | 1.14% |
| 2026-04-08 | 7.85 | 8.02 | 7.85 | 8.01 | +4.16% | 1.10 | 1.42% |
| 2026-04-07 | 7.76 | 7.85 | 7.62 | 7.69 | -0.90% | 0.56 | 0.75% |
| 2026-04-03 | 7.96 | 8.01 | 7.76 | 7.76 | -2.76% | 0.68 | 0.88% |
| 2026-04-02 | 8.05 | 8.07 | 7.93 | 7.98 | -1.12% | 0.70 | 0.90% |
| 2026-04-01 | 7.98 | 8.09 | 7.91 | 8.07 | +2.67% | 0.79 | 1.00% |
| 2026-03-31 | 8.06 | 8.13 | 7.84 | 7.86 | -2.36% | 0.72 | 0.92% |
| 2026-03-30 | 7.88 | 8.05 | 7.87 | 8.05 | +0.75% | 0.65 | 0.83% |
| 2026-03-27 | 7.85 | 8.03 | 7.80 | 7.99 | +0.63% | 0.64 | 0.82% |
| 2026-03-26 | 7.97 | 8.23 | 7.91 | 7.94 | -0.75% | 0.96 | 1.21% |
| 2026-03-25 | 7.95 | 8.04 | 7.90 | 8.00 | +1.27% | 0.82 | 1.05% |