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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.70 | 8.72 | 8.21 | 8.51 | +0.71% | 3.88 | 12.56% |
| 2025-05-26 | 8.31 | 8.73 | 8.31 | 8.45 | +2.67% | 3.91 | 12.62% |
| 2025-05-23 | 8.98 | 8.98 | 8.18 | 8.23 | -9.26% | 4.89 | 15.90% |
| 2025-05-22 | 8.80 | 9.67 | 8.58 | 9.07 | -0.77% | 6.84 | 20.62% |
| 2025-05-21 | 9.90 | 10.04 | 9.14 | 9.14 | -9.95% | 8.15 | 23.61% |
| 2025-05-20 | 9.48 | 10.15 | 9.36 | 10.15 | +9.97% | 8.97 | 24.93% |
| 2025-05-19 | 8.47 | 9.23 | 8.39 | 9.23 | +10.01% | 8.68 | 27.28% |
| 2025-05-16 | 7.62 | 8.39 | 7.55 | 8.39 | +9.96% | 3.37 | 11.42% |
| 2025-05-15 | 7.80 | 7.83 | 7.55 | 7.63 | -2.55% | 1.96 | 7.04% |
| 2025-05-14 | 7.75 | 8.24 | 7.62 | 7.83 | +1.69% | 3.35 | 11.61% |
| 2025-05-13 | 7.90 | 7.99 | 7.69 | 7.70 | -1.41% | 1.57 | 5.55% |
| 2025-05-12 | 7.65 | 7.96 | 7.58 | 7.81 | +2.76% | 1.94 | 6.91% |
| 2025-05-09 | 7.93 | 7.93 | 7.56 | 7.60 | -4.64% | 2.52 | 9.00% |
| 2025-05-08 | 7.85 | 8.40 | 7.85 | 7.97 | +2.18% | 4.62 | 15.71% |
| 2025-05-07 | 7.98 | 8.04 | 7.69 | 7.80 | 0.00% | 2.07 | 7.21% |
| 2025-05-06 | 7.80 | 8.08 | 7.74 | 7.80 | +3.86% | 2.62 | 9.19% |