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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.87 | 7.92 | 7.68 | 7.90 | +2.46% | 1.05 | 1.37% |
| 2026-03-23 | 8.06 | 8.06 | 7.58 | 7.71 | -5.98% | 1.63 | 2.13% |
| 2026-03-20 | 8.51 | 8.60 | 8.18 | 8.20 | -3.53% | 1.19 | 1.46% |
| 2026-03-19 | 8.55 | 8.62 | 8.44 | 8.50 | -1.28% | 0.85 | 1.02% |
| 2026-03-18 | 8.57 | 8.65 | 8.52 | 8.61 | +0.70% | 0.62 | 0.74% |
| 2026-03-17 | 8.60 | 8.74 | 8.54 | 8.55 | -0.47% | 0.81 | 0.96% |
| 2026-03-16 | 8.54 | 8.62 | 8.51 | 8.59 | +0.59% | 0.66 | 0.78% |
| 2026-03-13 | 8.60 | 8.66 | 8.52 | 8.54 | -1.50% | 0.74 | 0.88% |
| 2026-03-12 | 8.74 | 8.79 | 8.64 | 8.67 | -0.91% | 0.59 | 0.70% |
| 2026-03-11 | 8.86 | 8.86 | 8.73 | 8.75 | -1.24% | 0.70 | 0.82% |
| 2026-03-10 | 8.78 | 8.92 | 8.77 | 8.86 | +1.37% | 0.84 | 0.97% |
| 2026-03-09 | 8.65 | 8.74 | 8.56 | 8.74 | -0.46% | 0.90 | 1.06% |
| 2026-03-06 | 8.60 | 8.84 | 8.59 | 8.78 | +1.39% | 0.94 | 1.09% |
| 2026-03-05 | 8.55 | 8.75 | 8.50 | 8.66 | +2.97% | 1.24 | 1.47% |
| 2026-03-04 | 8.53 | 8.61 | 8.33 | 8.41 | -2.32% | 1.25 | 1.50% |
| 2026-03-03 | 8.91 | 8.98 | 8.58 | 8.61 | -3.37% | 1.62 | 1.90% |
| 2026-03-02 | 9.08 | 9.12 | 8.85 | 8.91 | -3.05% | 1.79 | 2.04% |
| 2026-02-27 | 9.13 | 9.23 | 9.10 | 9.19 | +0.66% | 0.87 | 0.97% |
| 2026-02-26 | 9.34 | 9.35 | 9.10 | 9.13 | -1.93% | 1.57 | 1.74% |
| 2026-02-25 | 9.35 | 9.39 | 9.28 | 9.31 | +0.43% | 1.41 | 1.55% |