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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.62 | 7.69 | 7.56 | 7.57 | -0.39% | 0.76 | 2.73% |
| 2025-07-22 | 7.74 | 7.77 | 7.55 | 7.60 | -1.81% | 0.82 | 2.95% |
| 2025-07-21 | 7.66 | 7.74 | 7.61 | 7.74 | +1.04% | 0.74 | 2.65% |
| 2025-07-18 | 7.72 | 7.77 | 7.62 | 7.66 | -0.52% | 0.64 | 2.29% |
| 2025-07-17 | 7.54 | 7.74 | 7.54 | 7.70 | +1.45% | 0.80 | 2.86% |
| 2025-07-16 | 7.50 | 7.63 | 7.48 | 7.59 | +1.74% | 0.88 | 3.18% |
| 2025-07-15 | 7.62 | 7.65 | 7.35 | 7.46 | -2.86% | 1.20 | 4.42% |
| 2025-07-14 | 7.66 | 7.71 | 7.60 | 7.68 | +0.39% | 0.59 | 2.10% |
| 2025-07-11 | 7.76 | 7.80 | 7.57 | 7.65 | -1.67% | 1.17 | 4.21% |
| 2025-07-10 | 7.72 | 7.88 | 7.64 | 7.78 | +0.52% | 1.02 | 3.62% |
| 2025-07-09 | 7.85 | 7.93 | 7.73 | 7.74 | -0.77% | 1.15 | 4.03% |
| 2025-07-08 | 7.74 | 7.82 | 7.69 | 7.80 | +0.78% | 1.00 | 3.53% |
| 2025-07-07 | 7.75 | 7.78 | 7.62 | 7.74 | +0.52% | 0.80 | 2.83% |
| 2025-07-04 | 7.78 | 7.83 | 7.69 | 7.70 | -1.03% | 0.98 | 3.46% |
| 2025-07-03 | 7.77 | 7.88 | 7.76 | 7.78 | -0.13% | 0.83 | 2.92% |
| 2025-07-02 | 7.82 | 7.93 | 7.72 | 7.79 | -0.89% | 1.15 | 4.05% |
| 2025-07-01 | 7.84 | 8.05 | 7.82 | 7.86 | +0.26% | 1.32 | 4.58% |
| 2025-06-30 | 7.85 | 7.89 | 7.81 | 7.84 | -0.38% | 0.96 | 3.35% |
| 2025-06-27 | 7.87 | 8.00 | 7.85 | 7.87 | -0.25% | 1.27 | 4.40% |
| 2025-06-26 | 8.00 | 8.16 | 7.80 | 7.89 | -1.50% | 1.94 | 6.71% |