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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.07 | 7.07 | 6.90 | 7.00 | -0.43% | 0.57 | 2.24% |
| 2025-10-22 | 6.91 | 7.09 | 6.90 | 7.03 | +1.44% | 0.58 | 2.27% |
| 2025-10-21 | 6.77 | 6.94 | 6.71 | 6.93 | +2.97% | 0.55 | 2.22% |
| 2025-10-20 | 6.57 | 6.74 | 6.56 | 6.73 | +2.91% | 0.44 | 1.82% |
| 2025-10-17 | 6.64 | 6.71 | 6.51 | 6.54 | -1.65% | 0.36 | 1.49% |
| 2025-10-16 | 6.80 | 6.82 | 6.64 | 6.65 | -1.77% | 0.26 | 1.07% |
| 2025-10-15 | 6.66 | 6.78 | 6.60 | 6.77 | +2.11% | 0.47 | 1.92% |
| 2025-10-14 | 6.64 | 6.73 | 6.61 | 6.63 | -0.15% | 0.40 | 1.67% |
| 2025-10-13 | 6.45 | 6.70 | 6.41 | 6.64 | -1.34% | 0.41 | 1.71% |
| 2025-10-10 | 6.69 | 6.79 | 6.64 | 6.73 | +0.45% | 0.36 | 1.49% |
| 2025-10-09 | 6.72 | 6.74 | 6.56 | 6.70 | +0.60% | 0.45 | 1.86% |
| 2025-09-30 | 6.64 | 6.68 | 6.58 | 6.66 | +1.22% | 0.51 | 2.09% |
| 2025-09-29 | 6.69 | 6.70 | 6.48 | 6.58 | -1.20% | 0.73 | 3.02% |
| 2025-09-26 | 6.85 | 6.90 | 6.61 | 6.66 | -3.48% | 0.94 | 3.86% |
| 2025-09-25 | 7.32 | 7.52 | 6.89 | 6.90 | -3.90% | 2.42 | 9.20% |
| 2025-09-24 | 7.14 | 7.20 | 7.09 | 7.18 | +0.14% | 0.35 | 1.34% |
| 2025-09-23 | 7.22 | 7.22 | 7.04 | 7.17 | -0.83% | 0.57 | 2.18% |
| 2025-09-22 | 7.27 | 7.35 | 7.20 | 7.23 | -0.96% | 0.49 | 1.86% |
| 2025-09-19 | 7.25 | 7.30 | 7.18 | 7.30 | +0.69% | 0.48 | 1.83% |
| 2025-09-18 | 7.40 | 7.41 | 7.24 | 7.25 | -1.89% | 0.77 | 2.89% |