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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.14 | 10.31 | 9.96 | 10.00 | -2.25% | 3.56 | 3.60% |
| 2026-01-16 | 10.75 | 10.79 | 10.12 | 10.23 | -5.37% | 4.88 | 4.82% |
| 2026-01-15 | 11.03 | 11.26 | 10.66 | 10.81 | -2.88% | 6.08 | 5.70% |
| 2026-01-14 | 11.14 | 11.76 | 10.98 | 11.13 | -1.77% | 12.16 | 10.88% |
| 2026-01-13 | 12.50 | 12.54 | 11.29 | 11.33 | -2.41% | 16.12 | 13.95% |
| 2026-01-12 | 11.61 | 11.61 | 11.09 | 11.61 | +10.05% | 11.74 | 10.47% |
| 2026-01-09 | 9.59 | 10.55 | 9.57 | 10.55 | +10.01% | 2.97 | 2.90% |
| 2026-01-08 | 9.10 | 9.68 | 9.10 | 9.59 | +5.27% | 3.15 | 3.39% |
| 2026-01-07 | 9.15 | 9.25 | 9.03 | 9.11 | -0.33% | 1.27 | 1.42% |
| 2026-01-06 | 9.21 | 9.23 | 9.08 | 9.14 | -0.44% | 0.95 | 1.06% |
| 2026-01-05 | 8.93 | 9.20 | 8.85 | 9.18 | +3.38% | 1.32 | 1.49% |
| 2025-12-31 | 8.94 | 9.01 | 8.88 | 8.88 | -0.67% | 0.71 | 0.82% |
| 2025-12-30 | 9.02 | 9.06 | 8.93 | 8.94 | -0.45% | 0.61 | 0.69% |
| 2025-12-29 | 9.06 | 9.09 | 8.98 | 8.98 | -1.32% | 0.76 | 0.86% |
| 2025-12-26 | 9.18 | 9.21 | 9.06 | 9.10 | -0.76% | 0.80 | 0.89% |
| 2025-12-25 | 9.18 | 9.20 | 9.12 | 9.17 | -0.11% | 0.59 | 0.66% |
| 2025-12-24 | 9.10 | 9.18 | 9.06 | 9.18 | +0.55% | 0.63 | 0.70% |
| 2025-12-23 | 9.41 | 9.47 | 9.12 | 9.13 | -3.28% | 1.13 | 1.26% |
| 2025-12-22 | 9.27 | 9.54 | 9.21 | 9.44 | +1.61% | 1.35 | 1.46% |
| 2025-12-19 | 9.31 | 9.35 | 9.19 | 9.29 | -0.21% | 0.97 | 1.06% |