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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.33 | 6.33 | 6.22 | 6.23 | -1.42% | 0.37 | 1.60% |
| 2026-04-21 | 6.36 | 6.39 | 6.27 | 6.32 | -1.10% | 0.27 | 1.18% |
| 2026-04-20 | 6.32 | 6.39 | 6.27 | 6.39 | +1.11% | 0.27 | 1.17% |
| 2026-04-17 | 6.36 | 6.41 | 6.26 | 6.32 | -0.63% | 0.35 | 1.53% |
| 2026-04-16 | 6.18 | 6.38 | 6.15 | 6.36 | +2.75% | 0.40 | 1.76% |
| 2026-04-15 | 6.33 | 6.33 | 6.16 | 6.19 | -1.28% | 0.34 | 1.49% |
| 2026-04-14 | 6.40 | 6.43 | 6.17 | 6.27 | -1.57% | 0.58 | 2.54% |
| 2026-04-13 | 6.36 | 6.41 | 6.28 | 6.37 | -0.16% | 0.39 | 1.69% |
| 2026-04-10 | 6.31 | 6.46 | 6.30 | 6.38 | +1.92% | 0.52 | 2.22% |
| 2026-04-09 | 6.48 | 6.52 | 6.21 | 6.26 | -3.99% | 0.58 | 2.52% |
| 2026-04-08 | 6.40 | 6.52 | 6.37 | 6.52 | +3.99% | 0.56 | 2.39% |
| 2026-04-07 | 6.10 | 6.30 | 6.03 | 6.27 | +4.33% | 0.69 | 3.04% |
| 2026-04-03 | 6.34 | 6.36 | 6.00 | 6.01 | -5.21% | 0.52 | 2.33% |
| 2026-04-02 | 6.50 | 6.54 | 6.26 | 6.34 | -2.46% | 0.47 | 2.04% |
| 2026-04-01 | 6.62 | 6.62 | 6.40 | 6.50 | -0.46% | 0.55 | 2.34% |
| 2026-03-31 | 6.57 | 6.69 | 6.51 | 6.53 | 0.00% | 0.59 | 2.46% |
| 2026-03-30 | 6.43 | 6.54 | 6.36 | 6.53 | +1.08% | 0.50 | 2.13% |
| 2026-03-27 | 6.26 | 6.48 | 6.23 | 6.46 | +1.73% | 0.47 | 1.99% |
| 2026-03-26 | 6.58 | 6.60 | 6.31 | 6.35 | -2.46% | 0.49 | 2.11% |
| 2026-03-25 | 6.43 | 6.54 | 6.37 | 6.51 | +2.20% | 0.55 | 2.35% |