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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.56 | 7.75 | 7.55 | 7.75 | +1.97% | 1.26 | 4.52% |
| 2025-08-19 | 7.49 | 7.60 | 7.43 | 7.60 | +1.47% | 1.09 | 3.98% |
| 2025-08-18 | 7.51 | 7.56 | 7.46 | 7.49 | -0.13% | 1.06 | 3.89% |
| 2025-08-15 | 7.46 | 7.55 | 7.44 | 7.50 | +0.67% | 0.90 | 3.29% |
| 2025-08-14 | 7.70 | 7.71 | 7.44 | 7.45 | -3.12% | 1.21 | 4.41% |
| 2025-08-13 | 7.85 | 7.90 | 7.68 | 7.69 | -1.79% | 1.23 | 4.37% |
| 2025-08-12 | 7.86 | 7.94 | 7.79 | 7.83 | -1.14% | 1.18 | 4.12% |
| 2025-08-11 | 7.78 | 7.93 | 7.67 | 7.92 | +0.89% | 1.57 | 5.50% |
| 2025-08-08 | 7.75 | 7.92 | 7.74 | 7.85 | +1.03% | 1.34 | 4.70% |
| 2025-08-07 | 7.77 | 7.83 | 7.70 | 7.77 | -0.51% | 1.15 | 4.07% |
| 2025-08-06 | 7.72 | 7.84 | 7.64 | 7.81 | +1.43% | 1.65 | 5.82% |
| 2025-08-05 | 7.51 | 7.90 | 7.48 | 7.70 | +2.67% | 2.07 | 7.38% |
| 2025-08-04 | 7.41 | 7.52 | 7.35 | 7.50 | +0.27% | 0.60 | 2.22% |
| 2025-08-01 | 7.55 | 7.63 | 7.44 | 7.48 | -0.93% | 0.74 | 2.71% |
| 2025-07-31 | 7.49 | 7.58 | 7.47 | 7.55 | +0.27% | 0.72 | 2.64% |
| 2025-07-30 | 7.51 | 7.57 | 7.43 | 7.53 | -0.26% | 0.74 | 2.71% |
| 2025-07-29 | 7.80 | 7.84 | 7.49 | 7.55 | -1.82% | 1.16 | 4.18% |
| 2025-07-28 | 7.74 | 7.76 | 7.65 | 7.69 | -0.65% | 0.64 | 2.27% |
| 2025-07-25 | 7.62 | 7.74 | 7.59 | 7.74 | +1.44% | 0.94 | 3.37% |
| 2025-07-24 | 7.57 | 7.67 | 7.52 | 7.63 | +0.79% | 0.64 | 2.31% |