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 |
|---|
| 2026-03-25 | 6.43 | 6.51 | 0.14 | 2.20% | 6.37 | 6.54 | 85508 | 5540.69 | 2.35% |
| 2026-03-24 | 6.20 | 6.37 | 0.31 | 5.12% | 6.08 | 6.39 | 118674 | 7408.40 | 3.26% |
| 2026-03-23 | 6.30 | 6.06 | -0.41 | -6.34% | 5.98 | 6.43 | 160151 | 9924.60 | 4.39% |
| 2026-03-20 | 6.77 | 6.47 | -0.30 | -4.43% | 6.45 | 6.82 | 85852 | 5646.30 | 2.36% |
| 2026-03-19 | 6.96 | 6.77 | -0.25 | -3.56% | 6.73 | 7.00 | 74071 | 5061.60 | 2.03% |
| 2026-03-18 | 6.98 | 7.02 | 0.04 | 0.57% | 6.86 | 7.02 | 76287 | 5297.20 | 2.09% |
| 2026-03-17 | 7.17 | 6.98 | -0.17 | -2.38% | 6.97 | 7.24 | 75039 | 5343.34 | 2.06% |
| 2026-03-16 | 7.10 | 7.15 | 0.05 | 0.70% | 7.07 | 7.24 | 66922 | 4776.79 | 1.84% |
| 2026-03-13 | 7.18 | 7.10 | -0.07 | -0.98% | 7.07 | 7.25 | 76330 | 5453.23 | 2.09% |
| 2026-03-12 | 7.42 | 7.17 | -0.23 | -3.11% | 7.14 | 7.42 | 106418 | 7740.88 | 2.92% |
| 2026-03-11 | 7.60 | 7.40 | -0.19 | -2.50% | 7.35 | 7.65 | 77702 | 5814.08 | 2.13% |
| 2026-03-10 | 7.50 | 7.59 | 0.15 | 2.02% | 7.45 | 7.59 | 80145 | 6051.61 | 2.20% |
| 2026-03-09 | 7.40 | 7.44 | -0.11 | -1.46% | 7.29 | 7.53 | 83822 | 6193.08 | 2.30% |
| 2026-03-06 | 7.34 | 7.55 | 0.20 | 2.72% | 7.32 | 7.55 | 75135 | 5631.61 | 2.06% |
| 2026-03-05 | 7.40 | 7.35 | 0.08 | 1.10% | 7.32 | 7.50 | 79718 | 5912.17 | 2.19% |
| 2026-03-04 | 7.21 | 7.27 | 0.02 | 0.28% | 7.11 | 7.36 | 85868 | 6237.34 | 2.36% |
| 2026-03-03 | 7.45 | 7.25 | -0.16 | -2.16% | 7.23 | 7.56 | 99554 | 7378.37 | 2.73% |
| 2026-03-02 | 7.62 | 7.41 | -0.31 | -4.02% | 7.37 | 7.67 | 113723 | 8503.95 | 3.12% |
| 2026-02-27 | 7.63 | 7.72 | 0.06 | 0.78% | 7.61 | 7.78 | 86344 | 6657.15 | 2.37% |
| 2026-02-26 | 7.62 | 7.66 | 0.04 | 0.52% | 7.60 | 7.76 | 100899 | 7737.57 | 2.77% |
| 2026-02-25 | 7.68 | 7.62 | 0.00 | 0.00% | 7.56 | 7.70 | 117827 | 8984.70 | 3.23% |
| 2026-02-24 | 7.50 | 7.62 | 0.16 | 2.14% | 7.47 | 7.63 | 104290 | 7897.60 | 2.86% |
| 2026-02-13 | 7.35 | 7.46 | 0.14 | 1.91% | 7.33 | 7.50 | 91267 | 6801.60 | 2.50% |
| 2026-02-12 | 7.47 | 7.32 | -0.13 | -1.74% | 7.30 | 7.51 | 115610 | 8576.98 | 3.17% |
| 2026-02-11 | 7.44 | 7.45 | 0.00 | 0.00% | 7.36 | 7.53 | 100434 | 7496.08 | 2.76% |
| 2026-02-10 | 7.34 | 7.45 | 0.14 | 1.92% | 7.29 | 7.47 | 94282 | 6990.80 | 2.59% |
| 2026-02-09 | 7.29 | 7.31 | 0.08 | 1.11% | 7.23 | 7.35 | 97298 | 7107.47 | 2.67% |
| 2026-02-06 | 7.15 | 7.23 | 0.08 | 1.12% | 7.09 | 7.30 | 99647 | 7211.61 | 2.73% |
| 2026-02-05 | 7.10 | 7.15 | 0.05 | 0.70% | 7.07 | 7.28 | 99906 | 7196.22 | 2.74% |
| 2026-02-04 | 7.07 | 7.10 | 0.05 | 0.71% | 7.03 | 7.13 | 54002 | 3829.24 | 1.48% |
| 2026-02-03 | 7.00 | 7.05 | 0.10 | 1.44% | 6.92 | 7.06 | 65929 | 4626.26 | 1.81% |
| 2026-02-02 | 6.92 | 6.95 | -0.01 | -0.14% | 6.87 | 7.10 | 94690 | 6652.35 | 2.60% |
| 2026-01-30 | 6.83 | 6.96 | 0.10 | 1.46% | 6.83 | 6.99 | 86919 | 6011.66 | 2.38% |
| 2026-01-29 | 6.95 | 6.86 | -0.11 | -1.58% | 6.83 | 7.09 | 132911 | 9237.64 | 3.65% |
| 2026-01-28 | 7.24 | 6.97 | -0.34 | -4.65% | 6.97 | 7.27 | 193344 | 13708.55 | 5.30% |
| 2026-01-27 | 7.25 | 7.31 | 0.06 | 0.83% | 7.10 | 7.78 | 213648 | 15598.58 | 5.86% |
| 2026-01-26 | 7.43 | 7.25 | -0.22 | -2.95% | 7.15 | 7.43 | 146717 | 10657.40 | 4.03% |
| 2026-01-23 | 7.38 | 7.47 | 0.14 | 1.91% | 7.28 | 7.59 | 137879 | 10274.12 | 3.78% |
| 2026-01-22 | 7.24 | 7.33 | 0.09 | 1.24% | 7.16 | 7.35 | 94942 | 6924.94 | 2.60% |
| 2026-01-21 | 7.11 | 7.24 | 0.12 | 1.69% | 7.02 | 7.27 | 94697 | 6796.25 | 2.60% |
| 2026-01-20 | 7.22 | 7.12 | -0.05 | -0.70% | 7.06 | 7.26 | 102511 | 7326.72 | 2.81% |
| 2026-01-19 | 7.07 | 7.17 | 0.10 | 1.41% | 7.02 | 7.18 | 88995 | 6346.64 | 2.44% |
| 2026-01-16 | 7.32 | 7.07 | -0.21 | -2.88% | 7.00 | 7.33 | 153906 | 10937.33 | 4.22% |
| 2026-01-15 | 7.52 | 7.28 | -0.29 | -3.83% | 7.25 | 7.56 | 146734 | 10797.65 | 4.03% |
| 2026-01-14 | 7.64 | 7.57 | 0.04 | 0.53% | 7.40 | 7.69 | 183639 | 13880.44 | 5.04% |
| 2026-01-13 | 7.59 | 7.53 | -0.05 | -0.66% | 7.42 | 7.71 | 179215 | 13618.56 | 4.92% |
| 2026-01-12 | 7.43 | 7.58 | 0.21 | 2.85% | 7.34 | 7.60 | 136885 | 10266.90 | 3.76% |
| 2026-01-09 | 7.30 | 7.37 | 0.07 | 0.96% | 7.25 | 7.39 | 121705 | 8935.05 | 3.34% |
| 2026-01-08 | 7.22 | 7.30 | 0.08 | 1.11% | 7.14 | 7.32 | 119377 | 8646.98 | 3.28% |
| 2026-01-07 | 7.33 | 7.22 | -0.11 | -1.50% | 7.17 | 7.34 | 119933 | 8675.81 | 3.29% |
| 2026-01-06 | 7.38 | 7.33 | -0.04 | -0.54% | 7.29 | 7.44 | 126845 | 9319.09 | 3.48% |
| 2026-01-05 | 7.33 | 7.37 | 0.05 | 0.68% | 7.28 | 7.41 | 103617 | 7608.58 | 2.84% |
| 2025-12-31 | 7.43 | 7.32 | -0.05 | -0.68% | 7.18 | 7.44 | 111101 | 8100.39 | 3.05% |
| 2025-12-30 | 7.56 | 7.37 | -0.15 | -1.99% | 7.32 | 7.56 | 146696 | 10857.30 | 4.02% |
| 2025-12-29 | 7.61 | 7.52 | -0.02 | -0.27% | 7.43 | 7.69 | 169441 | 12749.25 | 4.65% |
| 2025-12-26 | 7.74 | 7.54 | -0.32 | -4.07% | 7.53 | 7.83 | 256577 | 19584.26 | 7.04% |
| 2025-12-25 | 7.69 | 7.86 | 0.15 | 1.95% | 7.68 | 7.93 | 210670 | 16474.85 | 5.78% |
| 2025-12-24 | 7.66 | 7.71 | 0.09 | 1.18% | 7.54 | 7.71 | 171232 | 13107.48 | 4.70% |
| 2025-12-23 | 7.73 | 7.62 | -0.11 | -1.42% | 7.58 | 7.81 | 252375 | 19313.28 | 6.92% |
| 2025-12-22 | 7.86 | 7.73 | -0.04 | -0.51% | 7.68 | 8.00 | 426251 | 33161.27 | 11.70% |
| 2025-12-19 | 7.13 | 7.77 | 0.71 | 10.06% | 7.11 | 7.77 | 432350 | 32166.94 | 11.86% |
| 2025-12-18 | 6.88 | 7.06 | 0.13 | 1.88% | 6.87 | 7.22 | 303710 | 21482.24 | 8.33% |
| 2025-12-17 | 6.98 | 6.93 | -0.10 | -1.42% | 6.80 | 7.06 | 295353 | 20370.83 | 8.10% |
| 2025-12-16 | 7.30 | 7.03 | -0.35 | -4.74% | 6.96 | 7.30 | 421289 | 29954.23 | 11.56% |
| 2025-12-15 | 7.33 | 7.38 | -0.32 | -4.16% | 7.18 | 7.53 | 487773 | 35780.86 | 13.38% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
