国新健康（000503）历史行情
以下为国新健康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 7.460 | 7.690 | 7.860 | 7.360 | -0.030 | -0.389% | 5,540.18万 | 4.19亿 | 5.658% |
| 2026-10-01 | 7.460 | 7.690 | 7.860 | 7.360 | -0.030 | -0.389% | 5,540.18万 | 4.19亿 | 5.658% |
| 2026-09-30 | 7.460 | 7.690 | 7.860 | 7.360 | -0.030 | -0.389% | 55.40万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.310 | 7.720 | 7.950 | 7.170 | 0.280 | 3.763% | 88.02万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.220 | 7.440 | 7.440 | 7.090 | 0.680 | 10.059% | 49.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.850 | 6.760 | 6.900 | 6.750 | -0.110 | -1.601% | 739.19万 | 0.50亿 | 0.755% |
| 2026-09-24 | 6.850 | 6.760 | 6.900 | 6.750 | -0.110 | -1.601% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.090 | 6.870 | 7.090 | 6.860 | -0.160 | -2.276% | 9.33万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.940 | 7.030 | 7.180 | 6.900 | 0.140 | 2.032% | 14.65万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.740 | 6.890 | 6.910 | 6.730 | 0.190 | 2.836% | 11.27万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.730 | 6.700 | 6.830 | 6.680 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.650 | 6.700 | 6.740 | 6.600 | 0.050 | 0.752% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.650 | 6.650 | 6.670 | 6.540 | -0.010 | -0.150% | 8.46万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.850 | 6.660 | 6.900 | 6.630 | -0.190 | -2.774% | 9.39万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.820 | 6.850 | 6.900 | 6.760 | 0.030 | 0.440% | 6.53万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.870 | 6.820 | 6.910 | 6.730 | -0.080 | -1.159% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.960 | 6.900 | 6.970 | 6.860 | -0.070 | -1.004% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.100 | 6.970 | 7.110 | 6.940 | -0.140 | -1.969% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.960 | 7.110 | 7.190 | 6.900 | 0.150 | 2.155% | 10.94万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.070 | 6.960 | 7.120 | 6.940 | -0.070 | -0.996% | 11.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.110 | 7.030 | 7.270 | 7.000 | 0.000 | 0.000% | 16.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.200 | 7.030 | 7.290 | 7.000 | -0.140 | -1.953% | 17.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.320 | 7.170 | 7.390 | 7.150 | -0.210 | -2.846% | 13.94万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.050 | 7.380 | 7.430 | 7.020 | 0.370 | 5.278% | 26.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.940 | 7.010 | 7.020 | 6.900 | 0.020 | 0.286% | 9.15万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.940 | 6.990 | 7.060 | 6.880 | 0.080 | 1.158% | 10.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.900 | 6.910 | 6.990 | 6.850 | -0.020 | -0.289% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.880 | 6.930 | 7.020 | 6.850 | 0.050 | 0.727% | 9.60万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.670 | 6.880 | 6.920 | 6.660 | 0.180 | 2.687% | 11.33万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.840 | 6.700 | 6.910 | 6.650 | -0.170 | -2.475% | 13.78万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.130 | 6.870 | 7.190 | 6.840 | -0.330 | -4.583% | 27.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.900 | 7.200 | 7.380 | 6.780 | 0.490 | 7.303% | 46.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.950 | 6.710 | 7.020 | 6.680 | -0.300 | -4.280% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.220 | 7.010 | 7.220 | 6.930 | -0.200 | -2.774% | 14.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.290 | 7.210 | 7.320 | 7.100 | -0.110 | -1.503% | 13.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.410 | 7.320 | 7.500 | 7.220 | -0.110 | -1.480% | 15.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.440 | 7.430 | 7.680 | 7.360 | -0.010 | -0.134% | 20.45万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.450 | 7.440 | 7.480 | 7.340 | 0.020 | 0.270% | 13.33万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.540 | 7.420 | 7.560 | 7.390 | -0.120 | -1.592% | 13.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.390 | 7.540 | 7.760 | 7.340 | 0.150 | 2.030% | 19.63万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.550 | 7.390 | 7.560 | 7.260 | -0.170 | -2.249% | 20.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.610 | 7.560 | 7.790 | 7.480 | -0.080 | -1.047% | 20.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.610 | 7.640 | 7.810 | 7.580 | 0.010 | 0.131% | 20.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.520 | 7.630 | 7.700 | 7.490 | 0.080 | 1.060% | 20.12万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.700 | 7.550 | 7.760 | 7.490 | -0.170 | -2.202% | 29.02万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.060 | 7.720 | 7.820 | 7.060 | 0.560 | 7.821% | 50.07万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.150 | 7.160 | 7.340 | 7.090 | -0.040 | -0.556% | 28.77万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.180 | 7.200 | 7.380 | 7.120 | 0.030 | 0.418% | 41.73万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.510 | 7.170 | 7.170 | 6.460 | 0.650 | 9.969% | 36.91万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.180 | 6.520 | 6.530 | 6.120 | 0.320 | 5.161% | 20.87万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.380 | 6.200 | 6.440 | 6.190 | -0.230 | -3.577% | 14.62万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.320 | 6.430 | 6.470 | 6.260 | 0.070 | 1.101% | 13.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.330 | 6.360 | 6.500 | 6.260 | -0.040 | -0.625% | 18.71万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.410 | 6.400 | 6.600 | 6.270 | -0.380 | -5.605% | 35.98万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.070 | 6.780 | 7.070 | 6.590 | 0.350 | 5.443% | 48.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.700 | 6.430 | 6.800 | 6.400 | -0.270 | -4.030% | 16.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.570 | 6.700 | 6.730 | 6.490 | 0.070 | 1.056% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.420 | 6.630 | 6.750 | 6.350 | 0.180 | 2.791% | 19.01万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.340 | 6.450 | 6.580 | 6.340 | 0.090 | 1.415% | 12.74万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.350 | 6.360 | 6.510 | 6.310 | -0.040 | -0.625% | 13.41万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.310 | 6.400 | 6.560 | 6.110 | 0.100 | 1.587% | 16.10万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.290 | 6.300 | 6.380 | 6.220 | -0.030 | -0.474% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.190 | 6.330 | 6.400 | 6.100 | 0.150 | 2.427% | 12.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.290 | 6.180 | 6.330 | 6.160 | -0.110 | -1.749% | 7.93万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.330 | 6.290 | 6.400 | 6.250 | -0.030 | -0.475% | 9.15万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.330 | 6.320 | 6.440 | 6.220 | 0.020 | 0.317% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.460 | 6.300 | 6.640 | 6.300 | -0.180 | -2.778% | 15.79万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.140 | 6.480 | 6.600 | 6.090 | 0.330 | 5.366% | 21.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.250 | 6.150 | 6.330 | 6.120 | -0.120 | -1.914% | 12.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.350 | 6.270 | 6.430 | 6.120 | -0.090 | -1.415% | 11.72万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.420 | 6.360 | 6.490 | 6.300 | -0.100 | -1.548% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.640 | 6.460 | 6.640 | 6.390 | -0.200 | -3.003% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.900 | 6.660 | 6.950 | 6.630 | -0.240 | -3.478% | 12.14万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.830 | 6.900 | 7.120 | 6.810 | 0.010 | 0.145% | 14.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.830 | 6.890 | 6.920 | 6.590 | 0.010 | 0.145% | 13.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.000 | 6.880 | 7.000 | 6.860 | -0.140 | -1.994% | 9.51万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.200 | 7.020 | 7.250 | 6.970 | -0.220 | -3.039% | 15.06万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.990 | 7.240 | 7.280 | 6.820 | 0.230 | 3.281% | 23.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.980 | 7.010 | 7.110 | 6.950 | 0.050 | 0.718% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.950 | 6.960 | 7.030 | 6.880 | 0.010 | 0.144% | 10.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.100 | 6.950 | 7.260 | 6.880 | -0.220 | -3.068% | 14.70万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.050 | 7.170 | 7.370 | 6.970 | 0.090 | 1.271% | 19.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.050 | 7.080 | 7.280 | 6.970 | 0.070 | 0.999% | 14.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.050 | 7.010 | 7.230 | 6.900 | -0.080 | -1.128% | 14.62万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.010 | 7.090 | 7.160 | 6.930 | 0.100 | 1.431% | 14.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.990 | 6.990 | 7.160 | 6.960 | -0.040 | -0.569% | 9.99万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.140 | 7.030 | 7.200 | 6.990 | -0.130 | -1.816% | 10.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.250 | 7.160 | 7.310 | 7.070 | -0.070 | -0.968% | 10.34万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.120 | 7.230 | 7.310 | 7.010 | 0.100 | 1.403% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.150 | 7.130 | 7.530 | 7.100 | -0.050 | -0.696% | 21.20万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.840 | 7.180 | 7.330 | 6.700 | 0.340 | 4.971% | 22.03万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.960 | 6.840 | 7.040 | 6.810 | -0.110 | -1.583% | 9.36万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.120 | 6.950 | 7.120 | 6.840 | -0.200 | -2.797% | 15.67万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.250 | 7.150 | 7.300 | 7.060 | -0.100 | -1.379% | 13.08万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.320 | 7.250 | 7.330 | 7.180 | -0.030 | -0.412% | 11.20万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.500 | 7.280 | 7.560 | 7.250 | -0.210 | -2.804% | 14.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.750 | 7.490 | 7.750 | 7.460 | -0.270 | -3.479% | 13.08万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.610 | 7.760 | 7.820 | 7.590 | 0.150 | 1.971% | 11.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.660 | 7.610 | 7.730 | 7.540 | -0.090 | -1.169% | 12.98万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.680 | 7.700 | 7.970 | 7.670 | -0.080 | -1.028% | 15.34万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.850 | 7.780 | 8.340 | 7.750 | 0.010 | 0.129% | 27.61万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.780 | 7.770 | 7.810 | 7.680 | 0.010 | 0.129% | 9.43万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.900 | 7.760 | 7.940 | 7.700 | -0.160 | -2.020% | 12.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.010 | 7.920 | 8.040 | 7.830 | -0.120 | -1.493% | 13.99万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.920 | 8.040 | 8.250 | 7.880 | 0.160 | 2.030% | 20.32万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.910 | 7.880 | 7.970 | 7.840 | -0.020 | -0.253% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.910 | 7.900 | 8.030 | 7.860 | -0.010 | -0.126% | 15.04万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.710 | 7.910 | 8.050 | 7.650 | 0.170 | 2.196% | 21.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.340 | 7.740 | 7.830 | 7.320 | 0.400 | 5.450% | 26.59万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.370 | 7.340 | 7.490 | 7.280 | -0.050 | -0.677% | 10.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.330 | 7.390 | 7.440 | 7.250 | 0.040 | 0.544% | 10.74万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.490 | 7.350 | 7.550 | 7.250 | -0.220 | -2.906% | 17.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.360 | 7.570 | 8.040 | 7.350 | 0.200 | 2.714% | 33.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.390 | 7.370 | 7.420 | 7.300 | -0.070 | -0.941% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.570 | 7.440 | 7.630 | 7.410 | -0.150 | -1.976% | 13.94万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.570 | 7.590 | 7.670 | 7.460 | 0.020 | 0.264% | 9.41万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.710 | 7.570 | 7.740 | 7.490 | -0.170 | -2.196% | 13.27万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.650 | 7.740 | 7.760 | 7.620 | 0.110 | 1.442% | 8.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.730 | 7.630 | 7.760 | 7.610 | -0.050 | -0.651% | 7.79万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.850 | 7.680 | 7.890 | 7.600 | -0.090 | -1.158% | 13.81万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.770 | 7.770 | 7.790 | 7.700 | -0.030 | -0.385% | 6.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.810 | 7.800 | 7.930 | 7.800 | 0.020 | 0.257% | 8.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.940 | 7.780 | 7.980 | 7.760 | -0.230 | -2.871% | 11.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.850 | 8.010 | 8.020 | 7.850 | 0.320 | 4.161% | 13.87万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.760 | 7.690 | 7.850 | 7.620 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.960 | 7.760 | 8.010 | 7.760 | 0.000 | 0.000% | 8.66万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.050 | 7.980 | 8.070 | 7.930 | 0.000 | 0.000% | 8.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.980 | 8.070 | 8.090 | 7.910 | 0.000 | 0.000% | 9.84万 | 0.00亿 | 0.000% |