信隆健康 sz.002105
6.29
-2.63%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.44 | 6.62 | 6.22 | 6.29 | -2.63% | 0.50 | 2.15% |
| 2026-05-22 | 6.38 | 6.54 | 6.23 | 6.46 | +2.38% | 0.47 | 2.02% |
| 2026-05-21 | 6.54 | 6.84 | 6.30 | 6.31 | -3.52% | 0.65 | 2.70% |
| 2026-05-20 | 6.62 | 6.65 | 6.50 | 6.54 | -1.06% | 0.37 | 1.57% |
| 2026-05-19 | 6.66 | 6.75 | 6.53 | 6.61 | -0.45% | 0.39 | 1.63% |
| 2026-05-18 | 6.55 | 6.67 | 6.46 | 6.64 | +0.45% | 0.51 | 2.13% |
| 2026-05-15 | 6.61 | 6.73 | 6.57 | 6.61 | 0.00% | 0.48 | 2.00% |
| 2026-05-14 | 6.70 | 6.73 | 6.61 | 6.61 | -1.34% | 0.36 | 1.49% |
| 2026-05-13 | 6.73 | 6.76 | 6.58 | 6.70 | +0.15% | 0.35 | 1.42% |
| 2026-05-12 | 6.80 | 6.85 | 6.64 | 6.69 | -1.33% | 0.48 | 1.96% |
| 2026-05-11 | 6.76 | 6.82 | 6.63 | 6.78 | +0.15% | 0.48 | 1.95% |
| 2026-05-08 | 6.69 | 6.78 | 6.68 | 6.77 | +1.20% | 0.32 | 1.29% |
| 2026-05-07 | 6.74 | 6.84 | 6.67 | 6.69 | -0.59% | 0.48 | 1.96% |
| 2026-05-06 | 6.85 | 6.86 | 6.65 | 6.73 | -0.88% | 0.59 | 2.38% |
| 2026-04-30 | 6.69 | 6.84 | 6.69 | 6.79 | +1.65% | 0.66 | 2.66% |
| 2026-04-29 | 6.45 | 6.75 | 6.38 | 6.68 | +3.73% | 0.79 | 3.25% |
| 2026-04-28 | 6.50 | 6.59 | 6.37 | 6.44 | -0.62% | 0.63 | 2.68% |
| 2026-04-27 | 6.25 | 6.54 | 6.20 | 6.48 | +4.01% | 0.78 | 3.34% |
| 2026-04-24 | 6.17 | 6.30 | 6.06 | 6.23 | +1.14% | 0.47 | 2.08% |
| 2026-04-23 | 6.24 | 6.27 | 6.13 | 6.16 | -1.12% | 0.43 | 1.90% |