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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.92 | 9.96 | 9.79 | 9.93 | +0.20% | 0.91 | 0.94% |
| 2025-11-19 | 10.12 | 10.15 | 9.87 | 9.91 | -2.27% | 1.25 | 1.28% |
| 2025-11-18 | 10.00 | 10.21 | 9.98 | 10.14 | +0.90% | 1.64 | 1.65% |
| 2025-11-17 | 9.97 | 10.09 | 9.89 | 10.05 | +0.60% | 1.04 | 1.06% |
| 2025-11-14 | 9.88 | 10.23 | 9.83 | 9.99 | +0.71% | 1.24 | 1.26% |
| 2025-11-13 | 9.91 | 9.96 | 9.85 | 9.92 | -0.20% | 0.82 | 0.84% |
| 2025-11-12 | 10.00 | 10.00 | 9.90 | 9.94 | -0.50% | 0.75 | 0.77% |
| 2025-11-11 | 10.03 | 10.07 | 9.98 | 9.99 | -0.40% | 0.80 | 0.82% |
| 2025-11-10 | 10.00 | 10.06 | 9.97 | 10.03 | +0.10% | 0.73 | 0.74% |
| 2025-11-07 | 10.04 | 10.07 | 9.98 | 10.02 | -0.50% | 0.73 | 0.75% |
| 2025-11-06 | 10.25 | 10.26 | 10.04 | 10.07 | -1.85% | 1.31 | 1.32% |
| 2025-11-05 | 10.07 | 10.40 | 10.05 | 10.26 | +1.38% | 1.93 | 1.92% |
| 2025-11-04 | 10.04 | 10.13 | 10.00 | 10.12 | +0.40% | 1.25 | 1.27% |
| 2025-11-03 | 10.00 | 10.10 | 9.91 | 10.08 | +1.41% | 1.30 | 1.32% |
| 2025-10-31 | 9.62 | 10.04 | 9.61 | 9.94 | +2.79% | 1.51 | 1.57% |
| 2025-10-30 | 9.84 | 9.84 | 9.66 | 9.67 | -2.03% | 1.39 | 1.47% |
| 2025-10-29 | 9.88 | 9.93 | 9.78 | 9.87 | -0.30% | 0.97 | 1.01% |
| 2025-10-28 | 9.88 | 9.97 | 9.83 | 9.90 | +0.41% | 0.91 | 0.94% |
| 2025-10-27 | 9.85 | 9.92 | 9.84 | 9.86 | +0.20% | 0.75 | 0.77% |
| 2025-10-24 | 9.84 | 9.92 | 9.81 | 9.84 | 0.00% | 0.70 | 0.72% |