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 |
|---|
| 2025-12-12 | 8.04 | 7.70 | -0.86 | -10.05% | 7.70 | 8.19 | 717772 | 55760.66 | 19.69% |
| 2025-12-11 | 10.30 | 8.56 | -0.80 | -8.55% | 8.50 | 10.30 | 1026274 | 96392.23 | 28.16% |
| 2025-12-10 | 9.36 | 9.36 | 0.85 | 9.99% | 9.01 | 9.36 | 337371 | 31514.98 | 9.26% |
| 2025-12-09 | 7.86 | 8.51 | 0.77 | 9.95% | 7.81 | 8.51 | 255327 | 21342.51 | 7.01% |
| 2025-12-08 | 7.74 | 7.74 | 0.14 | 1.84% | 7.56 | 7.79 | 292244 | 22468.60 | 8.02% |
| 2025-12-05 | 7.38 | 7.60 | 0.31 | 4.25% | 7.18 | 7.88 | 424579 | 31988.45 | 11.65% |
| 2025-12-04 | 7.41 | 7.29 | -0.03 | -0.41% | 7.17 | 7.73 | 375025 | 28027.99 | 10.29% |
| 2025-12-03 | 7.30 | 7.32 | 0.06 | 0.83% | 7.23 | 7.43 | 128901 | 9471.19 | 3.54% |
| 2025-12-02 | 7.15 | 7.26 | 0.07 | 0.97% | 7.09 | 7.27 | 68329 | 4915.35 | 1.87% |
| 2025-12-01 | 7.17 | 7.19 | 0.01 | 0.14% | 7.14 | 7.28 | 68912 | 4979.28 | 1.89% |
| 2025-11-28 | 7.20 | 7.18 | -0.07 | -0.97% | 7.08 | 7.21 | 117536 | 8387.06 | 3.22% |
| 2025-11-27 | 7.09 | 7.25 | 0.14 | 1.97% | 7.04 | 7.35 | 134165 | 9688.70 | 3.68% |
| 2025-11-26 | 7.15 | 7.11 | -0.01 | -0.14% | 7.07 | 7.26 | 81824 | 5864.65 | 2.25% |
| 2025-11-25 | 7.09 | 7.12 | 0.08 | 1.14% | 7.01 | 7.20 | 60902 | 4345.91 | 1.67% |
| 2025-11-24 | 6.97 | 7.04 | 0.14 | 2.03% | 6.86 | 7.08 | 95494 | 6683.44 | 2.62% |
| 2025-11-21 | 7.14 | 6.90 | -0.28 | -3.90% | 6.88 | 7.48 | 147528 | 10446.39 | 4.05% |
| 2025-11-20 | 7.26 | 7.18 | -0.08 | -1.10% | 7.07 | 7.28 | 70449 | 5058.72 | 1.93% |
| 2025-11-19 | 7.33 | 7.26 | -0.07 | -0.95% | 7.16 | 7.39 | 75231 | 5463.29 | 2.06% |
| 2025-11-18 | 7.44 | 7.33 | -0.09 | -1.21% | 7.29 | 7.44 | 56639 | 4154.95 | 1.55% |
| 2025-11-17 | 7.39 | 7.42 | 0.04 | 0.54% | 7.32 | 7.49 | 80840 | 5976.86 | 2.22% |
| 2025-11-14 | 7.27 | 7.38 | 0.07 | 0.96% | 7.26 | 7.48 | 96264 | 7123.22 | 2.64% |
| 2025-11-13 | 7.27 | 7.31 | 0.08 | 1.11% | 7.19 | 7.34 | 56315 | 4095.80 | 1.55% |
| 2025-11-12 | 7.29 | 7.23 | -0.06 | -0.82% | 7.21 | 7.35 | 57570 | 4182.34 | 1.58% |
| 2025-11-11 | 7.27 | 7.29 | 0.01 | 0.14% | 7.17 | 7.35 | 78959 | 5740.76 | 2.17% |
| 2025-11-10 | 7.09 | 7.28 | 0.19 | 2.68% | 7.06 | 7.34 | 95365 | 6878.55 | 2.62% |
| 2025-11-07 | 7.13 | 7.09 | -0.04 | -0.56% | 7.04 | 7.15 | 82588 | 5859.79 | 2.27% |
| 2025-11-06 | 7.19 | 7.13 | -0.06 | -0.83% | 7.09 | 7.49 | 141618 | 10202.31 | 3.89% |
| 2025-11-05 | 7.09 | 7.19 | 0.05 | 0.70% | 7.04 | 7.23 | 77753 | 5584.06 | 2.13% |
| 2025-11-04 | 7.09 | 7.14 | 0.07 | 0.99% | 7.01 | 7.17 | 74220 | 5275.58 | 2.04% |
| 2025-11-03 | 7.00 | 7.07 | 0.09 | 1.29% | 6.97 | 7.08 | 50974 | 3592.34 | 1.40% |
| 2025-10-31 | 6.87 | 6.98 | 0.11 | 1.60% | 6.87 | 7.03 | 85158 | 5951.04 | 2.34% |
| 2025-10-30 | 6.96 | 6.87 | -0.08 | -1.15% | 6.85 | 6.98 | 46822 | 3235.38 | 1.28% |
| 2025-10-29 | 7.04 | 6.95 | -0.13 | -1.84% | 6.90 | 7.08 | 73496 | 5119.26 | 2.02% |
| 2025-10-28 | 7.00 | 7.08 | 0.11 | 1.58% | 6.94 | 7.20 | 86632 | 6113.66 | 2.38% |
| 2025-10-27 | 6.93 | 6.97 | 0.01 | 0.14% | 6.85 | 7.04 | 74187 | 5153.90 | 2.04% |
| 2025-10-24 | 7.01 | 6.96 | -0.04 | -0.57% | 6.94 | 7.07 | 59687 | 4179.03 | 1.64% |
| 2025-10-23 | 7.07 | 7.00 | -0.03 | -0.43% | 6.90 | 7.07 | 81733 | 5705.14 | 2.24% |
| 2025-10-22 | 6.91 | 7.03 | 0.10 | 1.44% | 6.90 | 7.09 | 82854 | 5817.44 | 2.27% |
| 2025-10-21 | 6.77 | 6.93 | 0.20 | 2.97% | 6.71 | 6.94 | 80960 | 5543.52 | 2.22% |
| 2025-10-20 | 6.57 | 6.73 | 0.19 | 2.91% | 6.56 | 6.74 | 66383 | 4437.25 | 1.82% |
| 2025-10-17 | 6.64 | 6.54 | -0.11 | -1.65% | 6.51 | 6.71 | 54467 | 3605.90 | 1.49% |
| 2025-10-16 | 6.80 | 6.65 | -0.12 | -1.77% | 6.64 | 6.82 | 39130 | 2619.76 | 1.07% |
| 2025-10-15 | 6.66 | 6.77 | 0.14 | 2.11% | 6.60 | 6.78 | 70060 | 4697.48 | 1.92% |
| 2025-10-14 | 6.64 | 6.63 | -0.01 | -0.15% | 6.61 | 6.73 | 60710 | 4045.40 | 1.67% |
| 2025-10-13 | 6.45 | 6.64 | -0.09 | -1.34% | 6.41 | 6.70 | 62450 | 4113.67 | 1.71% |
| 2025-10-10 | 6.69 | 6.73 | 0.03 | 0.45% | 6.64 | 6.79 | 54265 | 3649.16 | 1.49% |
| 2025-10-09 | 6.72 | 6.70 | 0.04 | 0.60% | 6.56 | 6.74 | 67628 | 4492.25 | 1.86% |
| 2025-09-30 | 6.64 | 6.66 | 0.08 | 1.22% | 6.58 | 6.68 | 76108 | 5055.90 | 2.09% |
| 2025-09-29 | 6.69 | 6.58 | -0.08 | -1.20% | 6.48 | 6.70 | 110208 | 7251.51 | 3.02% |
| 2025-09-26 | 6.85 | 6.66 | -0.24 | -3.48% | 6.61 | 6.90 | 140764 | 9448.60 | 3.86% |
| 2025-09-25 | 7.32 | 6.90 | -0.28 | -3.90% | 6.89 | 7.52 | 335137 | 24212.02 | 9.20% |
| 2025-09-24 | 7.14 | 7.18 | 0.01 | 0.14% | 7.09 | 7.20 | 48756 | 3495.45 | 1.34% |
| 2025-09-23 | 7.22 | 7.17 | -0.06 | -0.83% | 7.04 | 7.22 | 79444 | 5666.15 | 2.18% |
| 2025-09-22 | 7.27 | 7.23 | -0.07 | -0.96% | 7.20 | 7.35 | 67898 | 4939.81 | 1.86% |
| 2025-09-19 | 7.25 | 7.30 | 0.05 | 0.69% | 7.18 | 7.30 | 66619 | 4826.97 | 1.83% |
| 2025-09-18 | 7.40 | 7.25 | -0.14 | -1.89% | 7.24 | 7.41 | 105208 | 7693.28 | 2.89% |
| 2025-09-17 | 7.51 | 7.39 | -0.13 | -1.73% | 7.38 | 7.51 | 84676 | 6290.37 | 2.32% |
| 2025-09-16 | 7.41 | 7.52 | 0.11 | 1.48% | 7.34 | 7.52 | 108810 | 8091.29 | 2.99% |
| 2025-09-15 | 7.60 | 7.41 | -0.18 | -2.37% | 7.36 | 7.61 | 130049 | 9642.26 | 3.57% |
| 2025-09-12 | 7.48 | 7.59 | 0.13 | 1.74% | 7.36 | 7.65 | 247036 | 18538.37 | 6.78% |
| 2025-09-11 | 7.27 | 7.46 | 0.20 | 2.75% | 7.21 | 7.66 | 236026 | 17582.28 | 6.48% |
| 2025-09-10 | 7.20 | 7.26 | 0.07 | 0.97% | 7.17 | 7.32 | 86308 | 6263.19 | 2.37% |
| 2025-09-09 | 7.16 | 7.19 | 0.00 | 0.00% | 7.16 | 7.24 | 62067 | 4468.08 | 1.70% |
| 2025-09-08 | 7.15 | 7.19 | 0.00 | 0.00% | 7.14 | 7.24 | 80254 | 5768.93 | 2.20% |
| 2025-09-05 | 7.24 | 7.19 | 0.06 | 0.84% | 7.07 | 7.29 | 121115 | 8664.26 | 3.32% |
| 2025-09-04 | 7.05 | 7.13 | 0.17 | 2.44% | 6.99 | 7.24 | 126837 | 9040.92 | 3.48% |
| 2025-09-03 | 7.24 | 6.96 | -0.21 | -2.93% | 6.94 | 7.24 | 81010 | 5730.88 | 2.22% |
| 2025-09-02 | 7.26 | 7.17 | -0.08 | -1.10% | 7.07 | 7.26 | 92420 | 6602.67 | 2.54% |
| 2025-09-01 | 7.20 | 7.25 | 0.07 | 0.97% | 7.12 | 7.32 | 79532 | 5761.97 | 2.18% |
| 2025-08-29 | 7.30 | 7.18 | -0.12 | -1.64% | 7.15 | 7.31 | 82027 | 5921.39 | 2.25% |
| 2025-08-28 | 7.45 | 7.30 | -0.10 | -1.35% | 7.01 | 7.54 | 184507 | 13436.02 | 5.06% |
| 2025-08-27 | 7.69 | 7.40 | -0.29 | -3.77% | 7.40 | 7.73 | 154333 | 11701.93 | 4.23% |
| 2025-08-26 | 7.62 | 7.69 | 0.08 | 1.05% | 7.55 | 7.73 | 157869 | 12095.07 | 4.33% |
| 2025-08-25 | 7.69 | 7.61 | -0.07 | -0.91% | 7.55 | 7.71 | 157255 | 11966.86 | 4.31% |
| 2025-08-22 | 7.69 | 7.68 | -0.03 | -0.39% | 7.60 | 7.73 | 111279 | 8511.70 | 3.05% |
| 2025-08-21 | 7.77 | 7.71 | -0.04 | -0.52% | 7.67 | 7.79 | 126383 | 9774.30 | 3.47% |
| 2025-08-20 | 7.56 | 7.75 | 0.15 | 1.97% | 7.55 | 7.75 | 164642 | 12631.96 | 4.52% |
| 2025-08-19 | 7.49 | 7.60 | 0.11 | 1.47% | 7.43 | 7.60 | 144985 | 10918.67 | 3.98% |
| 2025-08-18 | 7.51 | 7.49 | -0.01 | -0.13% | 7.46 | 7.56 | 141858 | 10642.04 | 3.89% |
| 2025-08-15 | 7.46 | 7.50 | 0.05 | 0.67% | 7.44 | 7.55 | 119914 | 8985.87 | 3.29% |
深证大盘股票行情在线 K线走势图
信隆健康(002105)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
