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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.50 | 7.63 | 7.47 | 7.62 | +2.14% | 0.79 | 2.86% |
| 2026-02-13 | 7.35 | 7.50 | 7.33 | 7.46 | +1.91% | 0.68 | 2.50% |
| 2026-02-12 | 7.47 | 7.51 | 7.30 | 7.32 | -1.75% | 0.86 | 3.17% |
| 2026-02-11 | 7.44 | 7.53 | 7.36 | 7.45 | 0.00% | 0.75 | 2.76% |
| 2026-02-10 | 7.34 | 7.47 | 7.29 | 7.45 | +1.92% | 0.70 | 2.59% |
| 2026-02-09 | 7.29 | 7.35 | 7.23 | 7.31 | +1.11% | 0.71 | 2.67% |
| 2026-02-06 | 7.15 | 7.30 | 7.09 | 7.23 | +1.12% | 0.72 | 2.73% |
| 2026-02-05 | 7.10 | 7.28 | 7.07 | 7.15 | +0.70% | 0.72 | 2.74% |
| 2026-02-04 | 7.07 | 7.13 | 7.03 | 7.10 | +0.71% | 0.38 | 1.48% |
| 2026-02-03 | 7.00 | 7.06 | 6.92 | 7.05 | +1.44% | 0.46 | 1.81% |
| 2026-02-02 | 6.92 | 7.10 | 6.87 | 6.95 | -0.14% | 0.67 | 2.60% |
| 2026-01-30 | 6.83 | 6.99 | 6.83 | 6.96 | +1.46% | 0.60 | 2.38% |
| 2026-01-29 | 6.95 | 7.09 | 6.83 | 6.86 | -1.58% | 0.92 | 3.65% |
| 2026-01-28 | 7.24 | 7.27 | 6.97 | 6.97 | -4.65% | 1.37 | 5.30% |
| 2026-01-27 | 7.25 | 7.78 | 7.10 | 7.31 | +0.83% | 1.56 | 5.86% |
| 2026-01-26 | 7.43 | 7.43 | 7.15 | 7.25 | -2.95% | 1.07 | 4.03% |
| 2026-01-23 | 7.38 | 7.59 | 7.28 | 7.47 | +1.91% | 1.03 | 3.78% |
| 2026-01-22 | 7.24 | 7.35 | 7.16 | 7.33 | +1.24% | 0.69 | 2.60% |
| 2026-01-21 | 7.11 | 7.27 | 7.02 | 7.24 | +1.69% | 0.68 | 2.60% |
| 2026-01-20 | 7.22 | 7.26 | 7.06 | 7.12 | -0.70% | 0.73 | 2.81% |