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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.26 | 7.28 | 7.07 | 7.18 | -1.10% | 0.51 | 1.93% |
| 2025-11-19 | 7.33 | 7.39 | 7.16 | 7.26 | -0.95% | 0.55 | 2.06% |
| 2025-11-18 | 7.44 | 7.44 | 7.29 | 7.33 | -1.21% | 0.42 | 1.55% |
| 2025-11-17 | 7.39 | 7.49 | 7.32 | 7.42 | +0.54% | 0.60 | 2.22% |
| 2025-11-14 | 7.27 | 7.48 | 7.26 | 7.38 | +0.96% | 0.71 | 2.64% |
| 2025-11-13 | 7.27 | 7.34 | 7.19 | 7.31 | +1.11% | 0.41 | 1.55% |
| 2025-11-12 | 7.29 | 7.35 | 7.21 | 7.23 | -0.82% | 0.42 | 1.58% |
| 2025-11-11 | 7.27 | 7.35 | 7.17 | 7.29 | +0.14% | 0.57 | 2.17% |
| 2025-11-10 | 7.09 | 7.34 | 7.06 | 7.28 | +2.68% | 0.69 | 2.62% |
| 2025-11-07 | 7.13 | 7.15 | 7.04 | 7.09 | -0.56% | 0.59 | 2.27% |
| 2025-11-06 | 7.19 | 7.49 | 7.09 | 7.13 | -0.83% | 1.02 | 3.89% |
| 2025-11-05 | 7.09 | 7.23 | 7.04 | 7.19 | +0.70% | 0.56 | 2.13% |
| 2025-11-04 | 7.09 | 7.17 | 7.01 | 7.14 | +0.99% | 0.53 | 2.04% |
| 2025-11-03 | 7.00 | 7.08 | 6.97 | 7.07 | +1.29% | 0.36 | 1.40% |
| 2025-10-31 | 6.87 | 7.03 | 6.87 | 6.98 | +1.60% | 0.60 | 2.34% |
| 2025-10-30 | 6.96 | 6.98 | 6.85 | 6.87 | -1.15% | 0.32 | 1.28% |
| 2025-10-29 | 7.04 | 7.08 | 6.90 | 6.95 | -1.84% | 0.51 | 2.02% |
| 2025-10-28 | 7.00 | 7.20 | 6.94 | 7.08 | +1.58% | 0.61 | 2.38% |
| 2025-10-27 | 6.93 | 7.04 | 6.85 | 6.97 | +0.14% | 0.52 | 2.04% |
| 2025-10-24 | 7.01 | 7.07 | 6.94 | 6.96 | -0.57% | 0.42 | 1.64% |