信隆健康(002105)股票行情
信隆健康(002105)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 | 7.55 | 7.48 | -0.07 | -0.93% | 7.44 | 7.63 | 98621 | 7398.25 | 2.71% |
| 2025-07-31 | 7.49 | 7.55 | 0.02 | 0.27% | 7.47 | 7.58 | 96225 | 7249.99 | 2.64% |
| 2025-07-30 | 7.51 | 7.53 | -0.02 | -0.26% | 7.43 | 7.57 | 98808 | 7417.64 | 2.71% |
| 2025-07-29 | 7.80 | 7.55 | -0.14 | -1.82% | 7.49 | 7.84 | 152278 | 11562.83 | 4.18% |
| 2025-07-28 | 7.74 | 7.69 | -0.05 | -0.65% | 7.65 | 7.76 | 82817 | 6380.01 | 2.27% |
| 2025-07-25 | 7.62 | 7.74 | 0.11 | 1.44% | 7.59 | 7.74 | 122728 | 9409.40 | 3.37% |
| 2025-07-24 | 7.57 | 7.63 | 0.06 | 0.79% | 7.52 | 7.67 | 84050 | 6413.80 | 2.31% |
| 2025-07-23 | 7.62 | 7.57 | -0.03 | -0.39% | 7.56 | 7.69 | 99648 | 7592.36 | 2.73% |
| 2025-07-22 | 7.74 | 7.60 | -0.14 | -1.81% | 7.55 | 7.77 | 107401 | 8189.23 | 2.95% |
| 2025-07-21 | 7.66 | 7.74 | 0.08 | 1.04% | 7.61 | 7.74 | 96448 | 7411.31 | 2.65% |
| 2025-07-18 | 7.72 | 7.66 | -0.04 | -0.52% | 7.62 | 7.77 | 83344 | 6396.79 | 2.29% |
| 2025-07-17 | 7.54 | 7.70 | 0.11 | 1.45% | 7.54 | 7.74 | 104338 | 8006.52 | 2.86% |
| 2025-07-16 | 7.50 | 7.59 | 0.13 | 1.74% | 7.48 | 7.63 | 116048 | 8794.42 | 3.18% |
| 2025-07-15 | 7.62 | 7.46 | -0.22 | -2.86% | 7.35 | 7.65 | 161024 | 12017.87 | 4.42% |
| 2025-07-14 | 7.66 | 7.68 | 0.03 | 0.39% | 7.60 | 7.71 | 76629 | 5879.13 | 2.10% |
| 2025-07-11 | 7.76 | 7.65 | -0.13 | -1.67% | 7.57 | 7.80 | 153304 | 11739.72 | 4.21% |
| 2025-07-10 | 7.72 | 7.78 | 0.04 | 0.52% | 7.64 | 7.88 | 131870 | 10217.70 | 3.62% |
| 2025-07-09 | 7.85 | 7.74 | -0.06 | -0.77% | 7.73 | 7.93 | 146716 | 11496.39 | 4.03% |
| 2025-07-08 | 7.74 | 7.80 | 0.06 | 0.78% | 7.69 | 7.82 | 128677 | 9974.93 | 3.53% |
| 2025-07-07 | 7.75 | 7.74 | 0.04 | 0.52% | 7.62 | 7.78 | 103078 | 7972.44 | 2.83% |
| 2025-07-04 | 7.78 | 7.70 | -0.08 | -1.03% | 7.69 | 7.83 | 126206 | 9764.39 | 3.46% |
| 2025-07-03 | 7.77 | 7.78 | -0.01 | -0.13% | 7.76 | 7.88 | 106609 | 8326.16 | 2.93% |
| 2025-07-02 | 7.82 | 7.79 | -0.07 | -0.89% | 7.72 | 7.93 | 147528 | 11488.31 | 4.05% |
| 2025-07-01 | 7.84 | 7.86 | 0.02 | 0.26% | 7.82 | 8.05 | 166901 | 13180.75 | 4.58% |
| 2025-06-30 | 7.85 | 7.84 | -0.03 | -0.38% | 7.81 | 7.89 | 122144 | 9583.84 | 3.35% |
| 2025-06-27 | 7.87 | 7.87 | -0.02 | -0.25% | 7.85 | 8.00 | 160506 | 12709.78 | 4.40% |
| 2025-06-26 | 8.00 | 7.89 | -0.12 | -1.50% | 7.80 | 8.16 | 244516 | 19416.07 | 6.71% |
| 2025-06-25 | 7.98 | 8.01 | 0.15 | 1.91% | 7.88 | 8.36 | 272611 | 22028.29 | 7.48% |
| 2025-06-24 | 7.70 | 7.86 | 0.24 | 3.15% | 7.67 | 7.93 | 179480 | 14060.32 | 4.92% |
| 2025-06-23 | 7.41 | 7.62 | 0.08 | 1.06% | 7.41 | 7.65 | 133620 | 10104.98 | 3.67% |
| 2025-06-20 | 7.62 | 7.54 | -0.07 | -0.92% | 7.51 | 7.75 | 140211 | 10680.82 | 3.85% |
| 2025-06-19 | 8.04 | 7.61 | -0.47 | -5.82% | 7.59 | 8.08 | 254545 | 19843.75 | 6.98% |
| 2025-06-18 | 8.18 | 8.08 | -0.18 | -2.18% | 7.83 | 8.46 | 271104 | 21898.46 | 7.44% |
| 2025-06-17 | 8.55 | 8.26 | -0.28 | -3.28% | 8.24 | 8.59 | 253097 | 21087.09 | 6.94% |
| 2025-06-16 | 8.45 | 8.54 | 0.07 | 0.83% | 8.21 | 8.61 | 274804 | 23163.13 | 7.54% |
| 2025-06-13 | 8.93 | 8.47 | -0.57 | -6.31% | 8.45 | 9.02 | 385720 | 33105.68 | 10.58% |
| 2025-06-12 | 9.00 | 9.04 | -0.08 | -0.88% | 8.92 | 9.23 | 303211 | 27398.85 | 8.32% |
| 2025-06-11 | 9.32 | 9.12 | -0.14 | -1.51% | 9.00 | 9.44 | 488531 | 44575.43 | 13.40% |
| 2025-06-10 | 9.60 | 9.26 | -0.10 | -1.07% | 9.24 | 9.98 | 917047 | 87751.65 | 25.16% |
| 2025-06-09 | 8.41 | 9.36 | 0.85 | 9.99% | 8.41 | 9.36 | 457930 | 41027.45 | 12.56% |
| 2025-06-06 | 8.86 | 8.51 | -0.51 | -5.65% | 8.42 | 8.99 | 443693 | 37944.30 | 12.17% |
| 2025-06-05 | 8.61 | 9.02 | 0.26 | 2.97% | 8.61 | 9.58 | 649969 | 59074.53 | 17.83% |
| 2025-06-04 | 9.10 | 8.76 | -0.07 | -0.79% | 8.70 | 9.18 | 455129 | 40246.97 | 12.49% |
| 2025-06-03 | 8.41 | 8.83 | 0.18 | 2.08% | 8.30 | 8.96 | 528994 | 46462.39 | 14.51% |
| 2025-05-30 | 8.18 | 8.65 | 0.46 | 5.62% | 7.95 | 8.88 | 644944 | 54191.39 | 17.70% |
| 2025-05-29 | 8.12 | 8.19 | -0.04 | -0.49% | 8.11 | 8.28 | 283113 | 23239.60 | 7.77% |
| 2025-05-28 | 8.51 | 8.23 | -0.28 | -3.29% | 8.13 | 8.57 | 395411 | 32862.45 | 10.85% |
| 2025-05-27 | 8.70 | 8.51 | 0.06 | 0.71% | 8.21 | 8.72 | 457914 | 38795.04 | 12.56% |
| 2025-05-26 | 8.31 | 8.45 | 0.22 | 2.67% | 8.31 | 8.73 | 459882 | 39057.09 | 12.62% |
| 2025-05-23 | 8.98 | 8.23 | -0.84 | -9.26% | 8.18 | 8.98 | 579636 | 48925.07 | 15.90% |
| 2025-05-22 | 8.80 | 9.07 | -0.07 | -0.77% | 8.58 | 9.67 | 751540 | 68377.07 | 20.62% |
| 2025-05-21 | 9.90 | 9.14 | -1.01 | -9.95% | 9.14 | 10.04 | 860434 | 81533.44 | 23.61% |
| 2025-05-20 | 9.48 | 10.15 | 0.92 | 9.97% | 9.36 | 10.15 | 908611 | 89717.75 | 24.93% |
| 2025-05-19 | 8.47 | 9.23 | 0.84 | 10.01% | 8.39 | 9.23 | 994164 | 86782.07 | 27.28% |
| 2025-05-16 | 7.62 | 8.39 | 0.76 | 9.96% | 7.55 | 8.39 | 416247 | 33732.76 | 11.42% |
| 2025-05-15 | 7.80 | 7.63 | -0.20 | -2.55% | 7.55 | 7.83 | 256705 | 19620.25 | 7.04% |
| 2025-05-14 | 7.75 | 7.83 | 0.13 | 1.69% | 7.62 | 8.24 | 423128 | 33547.79 | 11.61% |
| 2025-05-13 | 7.90 | 7.70 | -0.11 | -1.41% | 7.69 | 7.99 | 202417 | 15742.50 | 5.55% |
| 2025-05-12 | 7.65 | 7.81 | 0.21 | 2.76% | 7.58 | 7.96 | 251843 | 19416.81 | 6.91% |
| 2025-05-09 | 7.93 | 7.60 | -0.37 | -4.64% | 7.56 | 7.93 | 327850 | 25173.99 | 9.00% |
| 2025-05-08 | 7.85 | 7.97 | 0.17 | 2.18% | 7.85 | 8.40 | 572453 | 46204.24 | 15.71% |
| 2025-05-07 | 7.98 | 7.80 | 0.00 | 0.00% | 7.69 | 8.04 | 262632 | 20671.32 | 7.21% |
| 2025-05-06 | 7.80 | 7.80 | 0.29 | 3.86% | 7.74 | 8.08 | 334914 | 26221.31 | 9.19% |
| 2025-04-30 | 7.21 | 7.51 | 0.33 | 4.60% | 7.21 | 7.84 | 339941 | 25645.12 | 9.33% |
| 2025-04-29 | 7.02 | 7.18 | 0.20 | 2.87% | 6.93 | 7.25 | 211639 | 15129.70 | 5.81% |
| 2025-04-28 | 7.30 | 6.98 | -0.38 | -5.16% | 6.98 | 7.37 | 237495 | 16786.23 | 6.52% |
| 2025-04-25 | 7.39 | 7.36 | 0.09 | 1.24% | 7.31 | 7.78 | 240586 | 17894.45 | 6.60% |
| 2025-04-24 | 7.41 | 7.27 | -0.25 | -3.32% | 7.20 | 7.53 | 243293 | 17844.58 | 6.68% |
| 2025-04-23 | 7.40 | 7.52 | 0.23 | 3.16% | 7.39 | 7.65 | 345359 | 26002.95 | 9.48% |
| 2025-04-22 | 7.53 | 7.29 | -0.31 | -4.08% | 7.28 | 7.61 | 295713 | 21810.94 | 8.11% |
| 2025-04-21 | 7.44 | 7.60 | 0.12 | 1.60% | 7.40 | 7.60 | 351343 | 26455.89 | 9.64% |
| 2025-04-18 | 7.56 | 7.48 | 0.08 | 1.08% | 7.34 | 7.83 | 458162 | 34479.48 | 12.57% |
| 2025-04-17 | 7.19 | 7.40 | 0.21 | 2.92% | 7.15 | 7.91 | 523849 | 39492.17 | 14.37% |
| 2025-04-16 | 7.35 | 7.19 | -0.20 | -2.71% | 7.06 | 7.40 | 175916 | 12676.55 | 4.83% |
| 2025-04-15 | 7.50 | 7.39 | -0.05 | -0.67% | 7.29 | 7.58 | 205709 | 15256.18 | 5.64% |
| 2025-04-14 | 7.42 | 7.44 | 0.14 | 1.92% | 7.39 | 7.85 | 262189 | 19763.19 | 7.19% |
| 2025-04-11 | 7.40 | 7.30 | 0.08 | 1.11% | 7.28 | 7.58 | 231557 | 17085.40 | 6.35% |
| 2025-04-10 | 7.21 | 7.22 | 0.15 | 2.12% | 7.17 | 7.52 | 323959 | 23751.32 | 8.89% |
| 2025-04-09 | 6.77 | 7.07 | 0.19 | 2.76% | 6.23 | 7.18 | 386694 | 26422.66 | 10.61% |
| 2025-04-08 | 6.90 | 6.88 | -0.31 | -4.31% | 6.67 | 7.16 | 353142 | 24258.67 | 9.69% |
深证大盘股票行情在线 K线走势图
