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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.98 | 8.36 | 7.88 | 8.01 | +1.91% | 2.20 | 7.48% |
| 2025-06-24 | 7.70 | 7.93 | 7.67 | 7.86 | +3.15% | 1.41 | 4.92% |
| 2025-06-23 | 7.41 | 7.65 | 7.41 | 7.62 | +1.06% | 1.01 | 3.67% |
| 2025-06-20 | 7.62 | 7.75 | 7.51 | 7.54 | -0.92% | 1.07 | 3.85% |
| 2025-06-19 | 8.04 | 8.08 | 7.59 | 7.61 | -5.82% | 1.98 | 6.98% |
| 2025-06-18 | 8.18 | 8.46 | 7.83 | 8.08 | -2.18% | 2.19 | 7.44% |
| 2025-06-17 | 8.55 | 8.59 | 8.24 | 8.26 | -3.28% | 2.11 | 6.94% |
| 2025-06-16 | 8.45 | 8.61 | 8.21 | 8.54 | +0.83% | 2.32 | 7.54% |
| 2025-06-13 | 8.93 | 9.02 | 8.45 | 8.47 | -6.31% | 3.31 | 10.58% |
| 2025-06-12 | 9.00 | 9.23 | 8.92 | 9.04 | -0.88% | 2.74 | 8.32% |
| 2025-06-11 | 9.32 | 9.44 | 9.00 | 9.12 | -1.51% | 4.46 | 13.40% |
| 2025-06-10 | 9.60 | 9.98 | 9.24 | 9.26 | -1.07% | 8.78 | 25.16% |
| 2025-06-09 | 8.41 | 9.36 | 8.41 | 9.36 | +9.99% | 4.10 | 12.56% |
| 2025-06-06 | 8.86 | 8.99 | 8.42 | 8.51 | -5.65% | 3.79 | 12.17% |
| 2025-06-05 | 8.61 | 9.58 | 8.61 | 9.02 | +2.97% | 5.91 | 17.83% |
| 2025-06-04 | 9.10 | 9.18 | 8.70 | 8.76 | -0.79% | 4.02 | 12.49% |
| 2025-06-03 | 8.41 | 8.96 | 8.30 | 8.83 | +2.08% | 4.65 | 14.51% |
| 2025-05-30 | 8.18 | 8.88 | 7.95 | 8.65 | +5.62% | 5.42 | 17.70% |
| 2025-05-29 | 8.12 | 8.28 | 8.11 | 8.19 | -0.49% | 2.32 | 7.77% |
| 2025-05-28 | 8.51 | 8.57 | 8.13 | 8.23 | -3.29% | 3.29 | 10.85% |