国新健康(000503)股票行情
国新健康(000503)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 10.69 | 10.89 | 0.24 | 2.25% | 10.66 | 11.04 | 250267 | 27132.36 | 2.56% |
| 2025-07-31 | 10.70 | 10.65 | -0.07 | -0.65% | 10.61 | 10.87 | 156766 | 16862.06 | 1.60% |
| 2025-07-30 | 10.86 | 10.72 | -0.13 | -1.20% | 10.63 | 10.90 | 181188 | 19506.16 | 1.85% |
| 2025-07-29 | 10.83 | 10.85 | 0.01 | 0.09% | 10.69 | 10.88 | 136680 | 14739.41 | 1.40% |
| 2025-07-28 | 11.11 | 10.84 | -0.20 | -1.81% | 10.81 | 11.13 | 187030 | 20339.05 | 1.91% |
| 2025-07-25 | 11.18 | 11.04 | -0.15 | -1.34% | 11.01 | 11.23 | 214276 | 23773.03 | 2.19% |
| 2025-07-24 | 10.95 | 11.19 | 0.26 | 2.38% | 10.93 | 11.19 | 261554 | 29050.35 | 2.67% |
| 2025-07-23 | 11.00 | 10.93 | -0.04 | -0.36% | 10.91 | 11.26 | 281563 | 31189.45 | 2.88% |
| 2025-07-22 | 10.81 | 10.97 | 0.11 | 1.01% | 10.71 | 11.15 | 303996 | 33186.45 | 3.10% |
| 2025-07-21 | 10.88 | 10.86 | -0.05 | -0.46% | 10.80 | 10.92 | 144164 | 15634.07 | 1.47% |
| 2025-07-18 | 10.85 | 10.91 | 0.05 | 0.46% | 10.81 | 11.15 | 164862 | 17992.51 | 1.68% |
| 2025-07-17 | 10.73 | 10.86 | 0.06 | 0.56% | 10.71 | 10.89 | 189989 | 20551.12 | 1.94% |
| 2025-07-16 | 10.60 | 10.80 | 0.11 | 1.03% | 10.60 | 11.10 | 278286 | 30339.34 | 2.84% |
| 2025-07-15 | 10.63 | 10.69 | -0.24 | -2.20% | 10.38 | 10.75 | 337114 | 35550.12 | 3.44% |
| 2025-07-14 | 11.10 | 10.93 | 0.21 | 1.96% | 10.78 | 11.25 | 400033 | 43873.66 | 4.09% |
| 2025-07-11 | 10.38 | 10.72 | 0.34 | 3.28% | 10.35 | 10.77 | 260304 | 27604.24 | 2.66% |
| 2025-07-10 | 10.40 | 10.38 | 0.00 | 0.00% | 10.29 | 10.47 | 97492 | 10117.13 | 1.00% |
| 2025-07-09 | 10.46 | 10.38 | -0.06 | -0.57% | 10.37 | 10.49 | 109826 | 11444.15 | 1.12% |
| 2025-07-08 | 10.32 | 10.44 | 0.12 | 1.16% | 10.29 | 10.49 | 135945 | 14178.87 | 1.39% |
| 2025-07-07 | 10.38 | 10.32 | -0.08 | -0.77% | 10.30 | 10.43 | 105452 | 10921.45 | 1.08% |
| 2025-07-04 | 10.44 | 10.40 | -0.07 | -0.67% | 10.38 | 10.61 | 152559 | 15982.97 | 1.56% |
| 2025-07-03 | 10.41 | 10.47 | 0.07 | 0.67% | 10.40 | 10.58 | 106470 | 11156.26 | 1.09% |
| 2025-07-02 | 10.58 | 10.40 | -0.23 | -2.16% | 10.36 | 10.63 | 151517 | 15825.71 | 1.55% |
| 2025-07-01 | 10.61 | 10.63 | 0.06 | 0.57% | 10.57 | 10.87 | 219422 | 23477.08 | 2.24% |
| 2025-06-30 | 10.75 | 10.57 | -0.18 | -1.67% | 10.35 | 10.78 | 301360 | 31741.69 | 3.08% |
| 2025-06-27 | 10.71 | 10.75 | 0.06 | 0.56% | 10.55 | 11.15 | 419366 | 45569.62 | 4.28% |
| 2025-06-26 | 10.31 | 10.69 | 0.38 | 3.69% | 10.28 | 11.05 | 496567 | 53391.64 | 5.07% |
| 2025-06-25 | 10.25 | 10.31 | 0.12 | 1.18% | 10.13 | 10.33 | 155998 | 15976.96 | 1.59% |
| 2025-06-24 | 9.99 | 10.19 | 0.24 | 2.41% | 9.97 | 10.22 | 133706 | 13550.91 | 1.37% |
| 2025-06-23 | 9.74 | 9.95 | 0.12 | 1.22% | 9.68 | 10.03 | 91964 | 9099.50 | 0.94% |
| 2025-06-20 | 9.88 | 9.83 | -0.02 | -0.20% | 9.80 | 9.93 | 70465 | 6941.19 | 0.72% |
| 2025-06-19 | 10.04 | 9.85 | -0.19 | -1.89% | 9.82 | 10.07 | 120020 | 11911.70 | 1.23% |
| 2025-06-18 | 10.06 | 10.04 | -0.07 | -0.69% | 9.97 | 10.10 | 101814 | 10206.83 | 1.04% |
| 2025-06-17 | 10.08 | 10.11 | 0.04 | 0.40% | 10.03 | 10.22 | 101954 | 10327.53 | 1.04% |
| 2025-06-16 | 10.03 | 10.07 | 0.01 | 0.10% | 10.01 | 10.11 | 82950 | 8350.22 | 0.85% |
| 2025-06-13 | 10.18 | 10.06 | -0.18 | -1.76% | 10.05 | 10.21 | 140121 | 14158.48 | 1.43% |
| 2025-06-12 | 10.16 | 10.24 | 0.04 | 0.39% | 10.11 | 10.30 | 113986 | 11632.16 | 1.19% |
| 2025-06-11 | 10.27 | 10.20 | -0.07 | -0.68% | 10.16 | 10.33 | 166212 | 17026.02 | 1.74% |
| 2025-06-10 | 10.47 | 10.27 | -0.04 | -0.39% | 10.16 | 10.58 | 224558 | 23298.93 | 2.35% |
| 2025-06-09 | 10.18 | 10.31 | 0.00 | 0.00% | 10.12 | 10.42 | 189017 | 19466.13 | 1.98% |
| 2025-06-06 | 10.49 | 10.31 | -0.06 | -0.58% | 10.25 | 10.60 | 192660 | 19960.46 | 2.02% |
| 2025-06-05 | 10.60 | 10.37 | 0.26 | 2.57% | 10.29 | 10.69 | 372253 | 38747.76 | 3.90% |
| 2025-06-04 | 10.18 | 10.11 | -0.03 | -0.30% | 10.07 | 10.20 | 108884 | 11029.27 | 1.14% |
| 2025-06-03 | 10.12 | 10.14 | 0.00 | 0.00% | 10.06 | 10.25 | 86024 | 8726.48 | 0.90% |
| 2025-05-30 | 10.35 | 10.14 | -0.23 | -2.22% | 10.09 | 10.36 | 119705 | 12182.20 | 1.25% |
| 2025-05-29 | 10.12 | 10.37 | 0.25 | 2.47% | 10.12 | 10.37 | 158310 | 16284.86 | 1.66% |
| 2025-05-28 | 10.20 | 10.12 | -0.09 | -0.88% | 10.08 | 10.26 | 87838 | 8903.20 | 0.92% |
| 2025-05-27 | 10.21 | 10.21 | -0.01 | -0.10% | 10.11 | 10.23 | 74953 | 7618.87 | 0.78% |
| 2025-05-26 | 10.11 | 10.22 | 0.01 | 0.10% | 10.09 | 10.28 | 115729 | 11790.58 | 1.21% |
| 2025-05-23 | 10.19 | 10.21 | 0.06 | 0.59% | 10.07 | 10.70 | 266399 | 27572.66 | 2.79% |
| 2025-05-22 | 10.36 | 10.15 | -0.26 | -2.50% | 10.14 | 10.40 | 126967 | 12998.19 | 1.33% |
| 2025-05-21 | 10.49 | 10.41 | -0.08 | -0.76% | 10.32 | 10.49 | 95062 | 9874.18 | 1.00% |
| 2025-05-20 | 10.48 | 10.49 | 0.00 | 0.00% | 10.38 | 10.59 | 127641 | 13409.02 | 1.34% |
| 2025-05-19 | 10.35 | 10.49 | 0.17 | 1.65% | 10.25 | 10.49 | 108323 | 11247.53 | 1.13% |
| 2025-05-16 | 10.37 | 10.32 | -0.04 | -0.39% | 10.28 | 10.42 | 97416 | 10087.94 | 1.02% |
| 2025-05-15 | 10.60 | 10.36 | -0.28 | -2.63% | 10.30 | 10.64 | 140843 | 14684.18 | 1.47% |
| 2025-05-14 | 10.71 | 10.64 | -0.03 | -0.28% | 10.50 | 10.86 | 141516 | 15033.78 | 1.48% |
| 2025-05-13 | 10.68 | 10.67 | 0.10 | 0.95% | 10.58 | 10.74 | 134023 | 14298.66 | 1.40% |
| 2025-05-12 | 10.71 | 10.57 | 0.00 | 0.00% | 10.51 | 10.76 | 118702 | 12578.03 | 1.24% |
| 2025-05-09 | 10.78 | 10.57 | -0.26 | -2.40% | 10.55 | 10.86 | 110344 | 11724.16 | 1.16% |
| 2025-05-08 | 10.70 | 10.83 | 0.10 | 0.93% | 10.67 | 10.87 | 145286 | 15661.76 | 1.52% |
| 2025-05-07 | 10.99 | 10.73 | -0.11 | -1.01% | 10.62 | 11.10 | 231533 | 25131.35 | 2.42% |
| 2025-05-06 | 10.62 | 10.84 | 0.35 | 3.34% | 10.60 | 10.92 | 223845 | 24155.20 | 2.34% |
| 2025-04-30 | 10.28 | 10.49 | 0.23 | 2.24% | 10.22 | 10.62 | 171502 | 17959.82 | 1.80% |
| 2025-04-29 | 10.04 | 10.26 | 0.15 | 1.48% | 9.96 | 10.29 | 143956 | 14673.30 | 1.51% |
| 2025-04-28 | 10.38 | 10.11 | -0.30 | -2.88% | 9.94 | 10.38 | 198170 | 20016.56 | 2.07% |
| 2025-04-25 | 10.58 | 10.41 | -0.04 | -0.38% | 10.40 | 10.78 | 186039 | 19605.25 | 1.95% |
| 2025-04-24 | 10.55 | 10.45 | -0.03 | -0.29% | 10.37 | 10.68 | 183966 | 19352.46 | 1.93% |
| 2025-04-23 | 10.45 | 10.48 | 0.08 | 0.77% | 10.44 | 10.65 | 157543 | 16597.13 | 1.65% |
| 2025-04-22 | 10.55 | 10.40 | -0.15 | -1.42% | 10.39 | 10.64 | 118773 | 12420.83 | 1.24% |
| 2025-04-21 | 10.38 | 10.55 | 0.12 | 1.15% | 10.31 | 10.65 | 144669 | 15124.46 | 1.51% |
| 2025-04-18 | 10.46 | 10.43 | -0.06 | -0.57% | 10.37 | 10.58 | 95491 | 9953.88 | 1.00% |
| 2025-04-17 | 10.34 | 10.49 | 0.07 | 0.67% | 10.32 | 10.62 | 146690 | 15442.01 | 1.54% |
| 2025-04-16 | 10.47 | 10.42 | -0.08 | -0.76% | 10.28 | 10.68 | 190995 | 19890.21 | 2.00% |
| 2025-04-15 | 10.55 | 10.50 | -0.07 | -0.66% | 10.42 | 10.62 | 131124 | 13772.12 | 1.37% |
| 2025-04-14 | 10.53 | 10.57 | 0.18 | 1.73% | 10.49 | 10.76 | 221665 | 23463.95 | 2.32% |
| 2025-04-11 | 10.29 | 10.39 | 0.01 | 0.10% | 10.21 | 10.62 | 232741 | 24369.26 | 2.44% |
| 2025-04-10 | 10.57 | 10.38 | 0.03 | 0.29% | 10.36 | 10.79 | 343513 | 36195.18 | 3.60% |
| 2025-04-09 | 10.37 | 10.35 | -0.14 | -1.33% | 9.48 | 10.49 | 390425 | 39407.82 | 4.09% |
| 2025-04-08 | 10.44 | 10.49 | 0.05 | 0.48% | 10.10 | 10.83 | 433198 | 45090.66 | 4.54% |
深证大盘股票行情在线 K线走势图
