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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.90 | 9.90 | 9.73 | 9.84 | -0.61% | 0.95 | 0.99% |
| 2025-10-22 | 9.88 | 9.98 | 9.84 | 9.90 | 0.00% | 0.69 | 0.71% |
| 2025-10-21 | 9.85 | 9.93 | 9.82 | 9.90 | +0.41% | 0.62 | 0.64% |
| 2025-10-20 | 9.90 | 9.95 | 9.83 | 9.86 | +0.41% | 0.56 | 0.58% |
| 2025-10-17 | 10.00 | 10.02 | 9.81 | 9.82 | -1.70% | 1.04 | 1.08% |
| 2025-10-16 | 10.06 | 10.09 | 9.96 | 9.99 | -0.99% | 0.93 | 0.95% |
| 2025-10-15 | 9.92 | 10.33 | 9.88 | 10.09 | +1.61% | 1.59 | 1.60% |
| 2025-10-14 | 10.00 | 10.07 | 9.92 | 9.93 | -0.80% | 1.04 | 1.06% |
| 2025-10-13 | 9.90 | 10.06 | 9.80 | 10.01 | -0.89% | 1.21 | 1.24% |
| 2025-10-10 | 10.24 | 10.25 | 10.08 | 10.10 | -1.46% | 1.42 | 1.44% |
| 2025-10-09 | 10.31 | 10.36 | 10.16 | 10.25 | 0.00% | 1.41 | 1.40% |
| 2025-09-30 | 10.22 | 10.28 | 10.15 | 10.25 | +0.89% | 1.23 | 1.23% |
| 2025-09-29 | 10.20 | 10.22 | 10.02 | 10.16 | -0.39% | 1.04 | 1.05% |
| 2025-09-26 | 10.18 | 10.31 | 10.08 | 10.20 | +0.20% | 1.07 | 1.08% |
| 2025-09-25 | 10.42 | 10.43 | 10.17 | 10.18 | -2.30% | 1.53 | 1.52% |
| 2025-09-24 | 10.38 | 10.46 | 10.24 | 10.42 | +0.48% | 1.30 | 1.28% |
| 2025-09-23 | 10.45 | 10.53 | 10.15 | 10.37 | -1.61% | 1.89 | 1.88% |
| 2025-09-22 | 10.73 | 10.91 | 10.42 | 10.54 | -1.31% | 2.18 | 2.10% |
| 2025-09-19 | 10.57 | 10.82 | 10.35 | 10.68 | +1.04% | 2.97 | 2.86% |
| 2025-09-18 | 10.21 | 11.15 | 10.14 | 10.57 | +3.12% | 6.10 | 5.81% |