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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.07 | 9.53 | 9.06 | 9.31 | +1.97% | 1.50 | 1.65% |
| 2025-12-17 | 9.00 | 9.23 | 8.99 | 9.13 | +1.33% | 0.97 | 1.09% |
| 2025-12-16 | 9.08 | 9.14 | 8.88 | 9.01 | -0.77% | 0.90 | 1.02% |
| 2025-12-15 | 9.22 | 9.25 | 9.06 | 9.08 | -1.30% | 0.75 | 0.83% |
| 2025-12-12 | 9.31 | 9.35 | 9.17 | 9.20 | -1.71% | 1.02 | 1.12% |
| 2025-12-11 | 9.61 | 9.66 | 9.34 | 9.36 | -2.90% | 1.06 | 1.14% |
| 2025-12-10 | 9.64 | 9.68 | 9.58 | 9.64 | -0.41% | 0.61 | 0.65% |
| 2025-12-09 | 9.70 | 9.76 | 9.64 | 9.68 | -0.82% | 0.70 | 0.74% |
| 2025-12-08 | 9.78 | 9.93 | 9.76 | 9.76 | -0.10% | 0.89 | 0.92% |
| 2025-12-05 | 9.70 | 9.78 | 9.62 | 9.77 | +0.62% | 0.75 | 0.79% |
| 2025-12-04 | 9.73 | 9.77 | 9.67 | 9.71 | -0.72% | 0.92 | 0.97% |
| 2025-12-03 | 9.95 | 9.96 | 9.71 | 9.78 | -1.81% | 1.42 | 1.48% |
| 2025-12-02 | 9.97 | 10.19 | 9.86 | 9.96 | -0.10% | 1.29 | 1.32% |
| 2025-12-01 | 10.05 | 10.05 | 9.90 | 9.97 | -0.20% | 0.82 | 0.84% |
| 2025-11-28 | 9.96 | 10.05 | 9.90 | 9.99 | +0.71% | 0.86 | 0.88% |
| 2025-11-27 | 10.00 | 10.01 | 9.87 | 9.92 | -0.90% | 1.04 | 1.07% |
| 2025-11-26 | 10.15 | 10.23 | 9.96 | 10.01 | -1.38% | 1.35 | 1.37% |
| 2025-11-25 | 10.04 | 10.28 | 10.02 | 10.15 | +1.20% | 1.85 | 1.86% |
| 2025-11-24 | 9.72 | 10.05 | 9.70 | 10.03 | +3.62% | 1.63 | 1.68% |
| 2025-11-21 | 9.86 | 10.04 | 9.68 | 9.68 | -2.52% | 1.48 | 1.53% |