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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.46 | 9.52 | 9.22 | 9.27 | -0.75% | 1.41 | 1.54% |
| 2026-02-13 | 9.41 | 9.52 | 9.33 | 9.34 | -0.95% | 0.88 | 0.96% |
| 2026-02-12 | 9.51 | 9.56 | 9.41 | 9.43 | -1.05% | 0.89 | 0.96% |
| 2026-02-11 | 9.61 | 9.62 | 9.50 | 9.53 | -0.83% | 0.73 | 0.78% |
| 2026-02-10 | 9.55 | 9.68 | 9.45 | 9.61 | +0.73% | 1.13 | 1.20% |
| 2026-02-09 | 9.40 | 9.60 | 9.37 | 9.54 | +2.91% | 1.29 | 1.39% |
| 2026-02-06 | 9.33 | 9.48 | 9.23 | 9.27 | -0.96% | 1.03 | 1.13% |
| 2026-02-05 | 9.37 | 9.47 | 9.34 | 9.36 | -0.64% | 0.92 | 1.00% |
| 2026-02-04 | 9.40 | 9.44 | 9.31 | 9.42 | -0.32% | 0.97 | 1.06% |
| 2026-02-03 | 9.32 | 9.45 | 9.29 | 9.45 | +2.16% | 1.16 | 1.26% |
| 2026-02-02 | 9.33 | 9.53 | 9.24 | 9.25 | -2.01% | 1.63 | 1.77% |
| 2026-01-30 | 9.60 | 9.69 | 9.43 | 9.44 | -2.28% | 1.65 | 1.77% |
| 2026-01-29 | 9.53 | 9.95 | 9.39 | 9.66 | +0.73% | 2.67 | 2.80% |
| 2026-01-28 | 9.71 | 9.77 | 9.55 | 9.59 | -1.94% | 1.86 | 1.97% |
| 2026-01-27 | 9.92 | 9.99 | 9.61 | 9.78 | -1.71% | 2.76 | 2.90% |
| 2026-01-26 | 10.24 | 10.25 | 9.86 | 9.95 | -3.02% | 3.18 | 3.26% |
| 2026-01-23 | 9.96 | 10.29 | 9.94 | 10.26 | +3.32% | 3.70 | 3.72% |
| 2026-01-22 | 9.95 | 10.01 | 9.83 | 9.93 | -0.10% | 2.07 | 2.13% |
| 2026-01-21 | 9.87 | 10.10 | 9.85 | 9.94 | 0.00% | 2.29 | 2.35% |
| 2026-01-20 | 10.00 | 10.13 | 9.88 | 9.94 | -0.60% | 2.70 | 2.76% |