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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.88 | 7.22 | 6.87 | 7.06 | +1.88% | 2.15 | 8.33% |
| 2025-12-17 | 6.98 | 7.06 | 6.80 | 6.93 | -1.42% | 2.04 | 8.10% |
| 2025-12-16 | 7.30 | 7.30 | 6.96 | 7.03 | -4.74% | 3.00 | 11.56% |
| 2025-12-15 | 7.33 | 7.53 | 7.18 | 7.38 | -4.16% | 3.58 | 13.38% |
| 2025-12-12 | 8.04 | 8.19 | 7.70 | 7.70 | -10.05% | 5.58 | 19.69% |
| 2025-12-11 | 10.30 | 10.30 | 8.50 | 8.56 | -8.55% | 9.64 | 28.16% |
| 2025-12-10 | 9.36 | 9.36 | 9.01 | 9.36 | +9.99% | 3.15 | 9.26% |
| 2025-12-09 | 7.86 | 8.51 | 7.81 | 8.51 | +9.95% | 2.13 | 7.01% |
| 2025-12-08 | 7.74 | 7.79 | 7.56 | 7.74 | +1.84% | 2.25 | 8.02% |
| 2025-12-05 | 7.38 | 7.88 | 7.18 | 7.60 | +4.25% | 3.20 | 11.65% |
| 2025-12-04 | 7.41 | 7.73 | 7.17 | 7.29 | -0.41% | 2.80 | 10.29% |
| 2025-12-03 | 7.30 | 7.43 | 7.23 | 7.32 | +0.83% | 0.95 | 3.54% |
| 2025-12-02 | 7.15 | 7.27 | 7.09 | 7.26 | +0.97% | 0.49 | 1.87% |
| 2025-12-01 | 7.17 | 7.28 | 7.14 | 7.19 | +0.14% | 0.50 | 1.89% |
| 2025-11-28 | 7.20 | 7.21 | 7.08 | 7.18 | -0.97% | 0.84 | 3.22% |
| 2025-11-27 | 7.09 | 7.35 | 7.04 | 7.25 | +1.97% | 0.97 | 3.68% |
| 2025-11-26 | 7.15 | 7.26 | 7.07 | 7.11 | -0.14% | 0.59 | 2.25% |
| 2025-11-25 | 7.09 | 7.20 | 7.01 | 7.12 | +1.14% | 0.43 | 1.67% |
| 2025-11-24 | 6.97 | 7.08 | 6.86 | 7.04 | +2.03% | 0.67 | 2.62% |
| 2025-11-21 | 7.14 | 7.48 | 6.88 | 6.90 | -3.90% | 1.04 | 4.05% |