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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.51 | 7.51 | 7.38 | 7.39 | -1.73% | 0.63 | 2.32% |
| 2025-09-16 | 7.41 | 7.52 | 7.34 | 7.52 | +1.48% | 0.81 | 2.99% |
| 2025-09-15 | 7.60 | 7.61 | 7.36 | 7.41 | -2.37% | 0.96 | 3.57% |
| 2025-09-12 | 7.48 | 7.65 | 7.36 | 7.59 | +1.74% | 1.85 | 6.78% |
| 2025-09-11 | 7.27 | 7.66 | 7.21 | 7.46 | +2.75% | 1.76 | 6.48% |
| 2025-09-10 | 7.20 | 7.32 | 7.17 | 7.26 | +0.97% | 0.63 | 2.37% |
| 2025-09-09 | 7.16 | 7.24 | 7.16 | 7.19 | 0.00% | 0.45 | 1.70% |
| 2025-09-08 | 7.15 | 7.24 | 7.14 | 7.19 | 0.00% | 0.58 | 2.20% |
| 2025-09-05 | 7.24 | 7.29 | 7.07 | 7.19 | +0.84% | 0.87 | 3.32% |
| 2025-09-04 | 7.05 | 7.24 | 6.99 | 7.13 | +2.44% | 0.90 | 3.48% |
| 2025-09-03 | 7.24 | 7.24 | 6.94 | 6.96 | -2.93% | 0.57 | 2.22% |
| 2025-09-02 | 7.26 | 7.26 | 7.07 | 7.17 | -1.10% | 0.66 | 2.54% |
| 2025-09-01 | 7.20 | 7.32 | 7.12 | 7.25 | +0.97% | 0.58 | 2.18% |
| 2025-08-29 | 7.30 | 7.31 | 7.15 | 7.18 | -1.64% | 0.59 | 2.25% |
| 2025-08-28 | 7.45 | 7.54 | 7.01 | 7.30 | -1.35% | 1.34 | 5.06% |
| 2025-08-27 | 7.69 | 7.73 | 7.40 | 7.40 | -3.77% | 1.17 | 4.23% |
| 2025-08-26 | 7.62 | 7.73 | 7.55 | 7.69 | +1.05% | 1.21 | 4.33% |
| 2025-08-25 | 7.69 | 7.71 | 7.55 | 7.61 | -0.91% | 1.20 | 4.31% |
| 2025-08-22 | 7.69 | 7.73 | 7.60 | 7.68 | -0.39% | 0.85 | 3.05% |
| 2025-08-21 | 7.77 | 7.79 | 7.67 | 7.71 | -0.52% | 0.98 | 3.47% |