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 |
|---|
| 2025-06-19 | 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% |
| 2025-04-07 | 10.87 | 10.44 | -1.16 | -10.00% | 10.44 | 11.14 | 349794 | 37024.15 | 3.66% |
| 2025-04-03 | 11.80 | 11.60 | -0.34 | -2.85% | 11.50 | 12.30 | 496156 | 59311.49 | 5.19% |
| 2025-04-02 | 11.04 | 11.94 | 0.83 | 7.47% | 11.01 | 12.22 | 693721 | 82204.20 | 7.26% |
| 2025-04-01 | 10.86 | 11.11 | 0.26 | 2.40% | 10.86 | 11.29 | 224282 | 24940.70 | 2.35% |
| 2025-03-31 | 10.81 | 10.85 | -0.13 | -1.18% | 10.55 | 10.98 | 178907 | 19189.71 | 1.87% |
| 2025-03-28 | 10.99 | 10.98 | 0.02 | 0.18% | 10.95 | 11.38 | 223163 | 24910.31 | 2.34% |
| 2025-03-27 | 10.69 | 10.96 | 0.28 | 2.62% | 10.62 | 11.43 | 321650 | 35721.07 | 3.37% |
| 2025-03-26 | 10.63 | 10.68 | -0.01 | -0.09% | 10.60 | 10.82 | 151098 | 16198.20 | 1.58% |
| 2025-03-25 | 11.16 | 10.69 | -0.43 | -3.87% | 10.45 | 11.16 | 310918 | 33333.21 | 3.26% |
| 2025-03-24 | 12.12 | 11.12 | -1.00 | -8.25% | 10.91 | 12.17 | 578612 | 65500.46 | 6.06% |
| 2025-03-21 | 12.70 | 12.12 | -0.70 | -5.46% | 12.01 | 12.76 | 432364 | 53148.16 | 4.53% |
| 2025-03-20 | 12.70 | 12.82 | 0.18 | 1.42% | 12.52 | 13.18 | 470809 | 60862.93 | 4.93% |
| 2025-03-19 | 12.62 | 12.64 | -0.14 | -1.10% | 12.42 | 12.85 | 340668 | 42971.54 | 3.57% |
| 2025-03-18 | 12.67 | 12.78 | 0.16 | 1.27% | 12.66 | 13.18 | 502416 | 64761.61 | 5.26% |
| 2025-03-17 | 12.93 | 12.62 | -0.39 | -3.00% | 12.60 | 13.11 | 485617 | 61938.30 | 5.08% |
| 2025-03-14 | 12.51 | 13.01 | 0.24 | 1.88% | 12.03 | 13.20 | 785408 | 99214.59 | 8.22% |
| 2025-03-13 | 12.56 | 12.77 | 0.22 | 1.75% | 12.27 | 13.10 | 1167937 | 148612.48 | 12.23% |
| 2025-03-12 | 11.42 | 12.55 | 1.14 | 9.99% | 11.31 | 12.55 | 740845 | 89742.47 | 7.76% |
| 2025-03-11 | 11.49 | 11.41 | -0.46 | -3.88% | 11.27 | 11.71 | 416598 | 47606.73 | 4.36% |
| 2025-03-10 | 11.99 | 11.87 | 0.26 | 2.24% | 11.47 | 12.30 | 530416 | 62734.44 | 5.55% |
| 2025-03-07 | 11.88 | 11.61 | -0.36 | -3.01% | 11.54 | 11.95 | 232113 | 27206.73 | 2.43% |
| 2025-03-06 | 11.85 | 11.97 | 0.22 | 1.87% | 11.72 | 12.03 | 239399 | 28523.79 | 2.51% |
| 2025-03-05 | 11.88 | 11.75 | -0.14 | -1.18% | 11.59 | 11.95 | 184124 | 21613.75 | 1.93% |
| 2025-03-04 | 11.50 | 11.89 | 0.30 | 2.59% | 11.45 | 12.14 | 308734 | 36805.24 | 3.23% |
| 2025-03-03 | 11.31 | 11.59 | 0.30 | 2.66% | 11.09 | 11.93 | 322295 | 37472.50 | 3.37% |
| 2025-02-28 | 11.78 | 11.29 | -0.53 | -4.48% | 11.25 | 11.92 | 270628 | 31255.03 | 2.83% |
| 2025-02-27 | 12.03 | 11.82 | -0.18 | -1.50% | 11.60 | 12.15 | 267928 | 31664.95 | 2.81% |
| 2025-02-26 | 12.23 | 12.00 | -0.28 | -2.28% | 11.89 | 12.27 | 303397 | 36409.65 | 3.18% |
| 2025-02-25 | 11.97 | 12.28 | 0.12 | 0.99% | 11.86 | 12.56 | 413981 | 50631.61 | 4.33% |
| 2025-02-24 | 12.46 | 12.16 | -0.34 | -2.72% | 12.07 | 12.50 | 378865 | 46390.91 | 3.97% |
| 2025-02-21 | 12.37 | 12.50 | 0.13 | 1.05% | 12.12 | 12.61 | 409114 | 50703.96 | 4.28% |
深证大盘股票行情在线 K线走势图
