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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.05 | 10.31 | 10.02 | 10.25 | +1.69% | 1.66 | 1.68% |
| 2025-09-16 | 10.03 | 10.08 | 9.99 | 10.08 | +0.40% | 0.96 | 0.98% |
| 2025-09-15 | 10.13 | 10.13 | 9.99 | 10.04 | -0.89% | 1.39 | 1.42% |
| 2025-09-12 | 10.17 | 10.43 | 10.11 | 10.13 | -0.49% | 1.51 | 1.51% |
| 2025-09-11 | 10.11 | 10.19 | 9.96 | 10.18 | +0.69% | 1.33 | 1.35% |
| 2025-09-10 | 10.05 | 10.15 | 10.02 | 10.11 | +0.90% | 1.08 | 1.09% |
| 2025-09-09 | 10.15 | 10.16 | 9.97 | 10.02 | -1.28% | 1.31 | 1.33% |
| 2025-09-08 | 10.22 | 10.24 | 10.07 | 10.15 | -0.49% | 1.39 | 1.40% |
| 2025-09-05 | 10.12 | 10.31 | 9.96 | 10.20 | +0.79% | 1.54 | 1.55% |
| 2025-09-04 | 10.23 | 10.34 | 9.95 | 10.12 | -0.20% | 1.85 | 1.86% |
| 2025-09-03 | 10.38 | 10.42 | 10.09 | 10.14 | -2.12% | 1.65 | 1.65% |
| 2025-09-02 | 10.65 | 10.69 | 10.28 | 10.36 | -3.09% | 2.45 | 2.40% |
| 2025-09-01 | 10.63 | 10.84 | 10.55 | 10.69 | +0.85% | 2.22 | 2.13% |
| 2025-08-29 | 10.78 | 10.88 | 10.59 | 10.60 | -2.30% | 2.32 | 2.22% |
| 2025-08-28 | 10.95 | 10.96 | 10.43 | 10.85 | -0.82% | 3.76 | 3.59% |
| 2025-08-27 | 11.36 | 11.61 | 10.91 | 10.94 | -2.93% | 3.11 | 2.82% |
| 2025-08-26 | 11.17 | 11.38 | 11.10 | 11.27 | +0.81% | 2.76 | 2.51% |
| 2025-08-25 | 11.17 | 11.25 | 11.05 | 11.18 | +0.36% | 2.65 | 2.43% |
| 2025-08-22 | 10.92 | 11.15 | 10.91 | 11.14 | +1.83% | 2.46 | 2.28% |
| 2025-08-21 | 11.10 | 11.17 | 10.88 | 10.94 | -1.17% | 1.81 | 1.68% |