| 股票名称 | 代码 000503 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 国新健康 | 2026-06-22 一 | 6.83 | 6.88 | 6.89 | 6.92 | 6.59 | 0.15% | 1.38% | 134859 | 9089万 | 67.47 | 67.47 | -16.58 | | 2 | 国新健康 | 2026-06-18 四 | 7.00 | 7.02 | 6.88 | 7.00 | 6.86 | -1.99% | 0.97% | 95101 | 6567万 | 67.37 | 67.37 | -16.55 | | 3 | 国新健康 | 2026-06-17 三 | 7.20 | 7.24 | 7.02 | 7.25 | 6.97 | -3.04% | 1.54% | 150575 | 10603万 | 68.74 | 68.74 | -16.89 | | 4 | 国新健康 | 2026-06-16 二 | 6.99 | 7.01 | 7.24 | 7.28 | 6.82 | 3.28% | 2.42% | 236659 | 16721万 | 70.9 | 70.9 | -17.42 | | 5 | 国新健康 | 2026-06-15 一 | 6.98 | 6.96 | 7.01 | 7.11 | 6.95 | 0.72% | 1.27% | 124111 | 8725万 | 68.64 | 68.65 | -16.86 | | 6 | 国新健康 | 2026-06-12 五 | 6.95 | 6.95 | 6.96 | 7.03 | 6.88 | 0.14% | 1.08% | 105785 | 7370万 | 68.15 | 68.16 | -16.74 | | 7 | 国新健康 | 2026-06-11 四 | 7.10 | 7.17 | 6.95 | 7.26 | 6.88 | -3.07% | 1.50% | 146985 | 10264万 | 68.06 | 68.06 | -16.72 | | 8 | 国新健康 | 2026-06-10 三 | 7.05 | 7.08 | 7.17 | 7.37 | 6.97 | 1.27% | 1.94% | 190419 | 13610万 | 70.21 | 70.21 | -17.25 | | 9 | 国新健康 | 2026-06-09 二 | 7.05 | 7.01 | 7.08 | 7.28 | 6.97 | 1.00% | 1.46% | 142745 | 10155万 | 69.33 | 69.33 | -17.03 | | 10 | 国新健康 | 2026-06-08 一 | 7.05 | 7.09 | 7.01 | 7.23 | 6.90 | -1.13% | 1.49% | 146150 | 10321万 | 68.64 | 68.65 | -16.86 | | 11 | 国新健康 | 2026-06-05 五 | 7.01 | 6.99 | 7.09 | 7.16 | 6.93 | 1.43% | 1.46% | 143068 | 10083万 | 69.43 | 69.43 | -17.06 | | 12 | 国新健康 | 2026-06-04 四 | 6.99 | 7.03 | 6.99 | 7.16 | 6.96 | -0.57% | 1.02% | 99928 | 7041万 | 68.45 | 68.45 | -16.82 | | 13 | 国新健康 | 2026-06-03 三 | 7.14 | 7.16 | 7.03 | 7.20 | 6.99 | -1.82% | 1.04% | 101961 | 7190万 | 68.84 | 68.84 | -16.91 | | 14 | 国新健康 | 2026-06-02 二 | 7.25 | 7.23 | 7.16 | 7.31 | 7.07 | -0.97% | 1.06% | 103426 | 7393万 | 70.11 | 70.11 | -17.23 | | 15 | 国新健康 | 2026-06-01 一 | 7.12 | 7.13 | 7.23 | 7.31 | 7.01 | 1.40% | 1.21% | 118150 | 8465万 | 70.8 | 70.8 | -17.39 | | 16 | 国新健康 | 2026-05-29 五 | 7.15 | 7.18 | 7.13 | 7.53 | 7.10 | -0.70% | 2.16% | 211990 | 15464万 | 69.82 | 69.82 | -17.15 | | 17 | 国新健康 | 2026-05-28 四 | 6.84 | 6.84 | 7.18 | 7.33 | 6.70 | 4.97% | 2.25% | 220308 | 15317万 | 70.31 | 70.31 | -17.27 | | 18 | 国新健康 | 2026-05-27 三 | 6.96 | 6.95 | 6.84 | 7.04 | 6.81 | -1.58% | 0.96% | 93587 | 6448万 | 66.98 | 66.98 | -16.46 | | 19 | 国新健康 | 2026-05-26 二 | 7.12 | 7.15 | 6.95 | 7.12 | 6.84 | -2.80% | 1.60% | 156687 | 10898万 | 68.06 | 68.06 | -16.72 | | 20 | 国新健康 | 2026-05-25 一 | 7.25 | 7.25 | 7.15 | 7.30 | 7.06 | -1.38% | 1.34% | 130846 | 9341万 | 70.02 | 70.02 | -17.2 | | 21 | 国新健康 | 2026-05-22 五 | 7.32 | 7.28 | 7.25 | 7.33 | 7.18 | -0.41% | 1.14% | 111980 | 8124万 | 70.99 | 71 | -17.44 | | 22 | 国新健康 | 2026-05-21 四 | 7.50 | 7.49 | 7.28 | 7.56 | 7.25 | -2.80% | 1.51% | 147583 | 10946万 | 71.29 | 71.29 | -17.51 | | 23 | 国新健康 | 2026-05-20 三 | 7.75 | 7.76 | 7.49 | 7.75 | 7.46 | -3.48% | 1.34% | 130817 | 9841万 | 73.34 | 73.35 | -18.02 | | 24 | 国新健康 | 2026-05-19 二 | 7.61 | 7.61 | 7.76 | 7.82 | 7.59 | 1.97% | 1.18% | 115473 | 8953万 | 75.99 | 75.99 | -18.67 | | 25 | 国新健康 | 2026-05-18 一 | 7.66 | 7.70 | 7.61 | 7.73 | 7.54 | -1.17% | 1.33% | 129819 | 9887万 | 74.52 | 74.52 | -18.31 | | 26 | 国新健康 | 2026-05-15 五 | 7.68 | 7.78 | 7.70 | 7.97 | 7.67 | -1.03% | 1.57% | 153430 | 11917万 | 75.4 | 75.4 | -18.52 | | 27 | 国新健康 | 2026-05-14 四 | 7.85 | 7.77 | 7.78 | 8.34 | 7.75 | 0.13% | 2.82% | 276109 | 22067万 | 76.18 | 76.19 | -18.72 | | 28 | 国新健康 | 2026-05-13 三 | 7.78 | 7.76 | 7.77 | 7.81 | 7.68 | 0.13% | 0.96% | 94250 | 7301万 | 76.09 | 76.09 | -18.69 | | 29 | 国新健康 | 2026-05-12 二 | 7.90 | 7.92 | 7.76 | 7.94 | 7.70 | -2.02% | 1.26% | 123858 | 9645万 | 75.99 | 75.99 | -18.67 | | 30 | 国新健康 | 2026-05-11 一 | 8.01 | 8.04 | 7.92 | 8.04 | 7.83 | -1.49% | 1.43% | 139949 | 11050万 | 77.56 | 77.56 | -19.05 | | 31 | 国新健康 | 2026-05-08 五 | 7.92 | 7.88 | 8.04 | 8.25 | 7.88 | 2.03% | 2.08% | 203227 | 16437万 | 78.73 | 78.73 | -19.34 | | 32 | 国新健康 | 2026-05-07 四 | 7.91 | 7.90 | 7.88 | 7.97 | 7.84 | -0.25% | 1.18% | 115924 | 9138万 | 77.16 | 77.17 | -18.96 | | 33 | 国新健康 | 2026-05-06 三 | 7.91 | 7.91 | 7.90 | 8.03 | 7.86 | -0.13% | 1.54% | 150402 | 11927万 | 77.36 | 77.36 | -19.01 | | 34 | 国新健康 | 2026-04-30 四 | 7.71 | 7.74 | 7.91 | 8.05 | 7.65 | 2.20% | 2.22% | 216998 | 17145万 | 77.46 | 77.46 | -19.03 | | 35 | 国新健康 | 2026-04-29 三 | 7.34 | 7.34 | 7.74 | 7.83 | 7.32 | 5.45% | 2.72% | 265917 | 20509万 | 75.79 | 75.79 | -18.62 | | 36 | 国新健康 | 2026-04-28 二 | 7.37 | 7.39 | 7.34 | 7.49 | 7.28 | -0.68% | 1.10% | 107532 | 7935万 | 71.88 | 71.88 | -17.66 | | 37 | 国新健康 | 2026-04-27 一 | 7.33 | 7.35 | 7.39 | 7.44 | 7.25 | 0.54% | 1.10% | 107385 | 7899万 | 72.37 | 72.37 | -61.4 | | 38 | 国新健康 | 2026-04-24 五 | 7.49 | 7.57 | 7.35 | 7.55 | 7.25 | -2.91% | 1.83% | 179371 | 13193万 | 71.97 | 71.98 | -61.07 | | 39 | 国新健康 | 2026-04-23 四 | 7.36 | 7.37 | 7.57 | 8.04 | 7.35 | 2.71% | 3.44% | 336745 | 26076万 | 74.13 | 74.13 | -62.9 | | 40 | 国新健康 | 2026-04-22 三 | 7.39 | 7.44 | 7.37 | 7.42 | 7.30 | -0.94% | 1.20% | 117752 | 8660万 | 72.17 | 72.17 | -61.24 | | 41 | 国新健康 | 2026-04-21 二 | 7.57 | 7.59 | 7.44 | 7.63 | 7.41 | -1.98% | 1.42% | 139422 | 10420万 | 72.86 | 72.86 | -61.82 | | 42 | 国新健康 | 2026-04-20 一 | 7.57 | 7.57 | 7.59 | 7.67 | 7.46 | 0.26% | 0.96% | 94079 | 7117万 | 74.32 | 74.33 | -63.06 | | 43 | 国新健康 | 2026-04-17 五 | 7.71 | 7.74 | 7.57 | 7.74 | 7.49 | -2.20% | 1.35% | 132663 | 10042万 | 74.13 | 74.13 | -62.9 | | 44 | 国新健康 | 2026-04-16 四 | 7.65 | 7.63 | 7.74 | 7.76 | 7.62 | 1.44% | 0.91% | 88978 | 6841万 | 75.79 | 75.79 | -64.31 | | 45 | 国新健康 | 2026-04-15 三 | 7.73 | 7.68 | 7.63 | 7.76 | 7.61 | -0.65% | 0.80% | 77907 | 5959万 | 74.72 | 74.72 | -63.4 | | 46 | 国新健康 | 2026-04-14 二 | 7.85 | 7.77 | 7.68 | 7.89 | 7.60 | -1.16% | 1.41% | 138059 | 10624万 | 75.21 | 75.21 | -63.81 | | 47 | 国新健康 | 2026-04-13 一 | 7.77 | 7.80 | 7.77 | 7.79 | 7.70 | -0.38% | 0.62% | 60734 | 4711万 | 76.09 | 76.09 | -64.56 | | 48 | 国新健康 | 2026-04-10 五 | 7.81 | 7.78 | 7.80 | 7.93 | 7.80 | 0.26% | 0.84% | 82313 | 6473万 | 76.38 | 76.38 | -64.81 | | 49 | 国新健康 | 2026-04-03 五 | 7.96 | 7.98 | 7.76 | 8.01 | 7.76 | -2.76% | 0.88% | 86586 | 6789万 | 75.99 | 75.99 | -64.48 | | 50 | 国新健康 | 2026-04-02 四 | 8.05 | 8.07 | 7.98 | 8.07 | 7.93 | -1.12% | 0.90% | 87908 | 7022万 | 78.14 | 78.14 | -66.3 | | 51 | 国新健康 | 2026-04-01 三 | 7.98 | 7.86 | 8.07 | 8.09 | 7.91 | 2.67% | 1.00% | 98397 | 7897万 | 79.02 | 79.03 | -67.05 | | 52 | 国新健康 | 2026-03-31 二 | 8.06 | 8.05 | 7.86 | 8.13 | 7.84 | -2.36% | 0.92% | 90367 | 7195万 | 76.97 | 76.97 | -65.31 | | 53 | 国新健康 | 2026-03-30 一 | 7.88 | 7.99 | 8.05 | 8.05 | 7.87 | 0.75% | 0.83% | 80920 | 6467万 | 78.83 | 78.83 | -66.89 | | 54 | 国新健康 | 2026-03-27 五 | 7.85 | 7.94 | 7.99 | 8.03 | 7.80 | 0.63% | 0.82% | 80241 | 6401万 | 78.24 | 78.24 | -66.39 | | 55 | 国新健康 | 2026-03-26 四 | 7.97 | 8.00 | 7.94 | 8.23 | 7.91 | -0.75% | 1.21% | 118619 | 9579万 | 77.75 | 77.75 | -65.97 | | 56 | 国新健康 | 2026-03-25 三 | 7.95 | 7.90 | 8.00 | 8.04 | 7.90 | 1.27% | 1.05% | 102543 | 8164万 | 78.34 | 78.34 | -66.47 | | 57 | 国新健康 | 2026-03-24 二 | 7.87 | 7.71 | 7.90 | 7.92 | 7.68 | 2.46% | 1.37% | 133884 | 10452万 | 77.36 | 77.36 | -65.64 | | 58 | 国新健康 | 2026-03-23 一 | 8.06 | 8.20 | 7.71 | 8.06 | 7.58 | -5.98% | 2.13% | 208128 | 16275万 | 75.5 | 75.5 | -64.06 | | 59 | 国新健康 | 2026-03-20 五 | 8.51 | 8.50 | 8.20 | 8.60 | 8.18 | -3.53% | 1.46% | 142849 | 11918万 | 80.3 | 80.3 | -68.13 | | 60 | 国新健康 | 2026-03-19 四 | 8.55 | 8.61 | 8.50 | 8.62 | 8.44 | -1.28% | 1.02% | 99620 | 8481万 | 83.24 | 83.24 | -70.62 | | 61 | 国新健康 | 2026-03-18 三 | 8.57 | 8.55 | 8.61 | 8.65 | 8.52 | 0.70% | 0.74% | 72333 | 6202万 | 84.31 | 84.31 | -71.54 | | 62 | 国新健康 | 2026-03-17 二 | 8.60 | 8.59 | 8.55 | 8.74 | 8.54 | -0.47% | 0.96% | 93539 | 8073万 | 83.72 | 83.73 | -71.04 | | 63 | 国新健康 | 2026-03-16 一 | 8.54 | 8.54 | 8.59 | 8.62 | 8.51 | 0.59% | 0.78% | 76722 | 6572万 | 84.12 | 84.12 | -71.37 | | 64 | 国新健康 | 2026-03-13 五 | 8.60 | 8.67 | 8.54 | 8.66 | 8.52 | -1.50% | 0.88% | 86278 | 7413万 | 83.63 | 83.63 | -70.96 | | 65 | 国新健康 | 2026-03-12 四 | 8.74 | 8.75 | 8.67 | 8.79 | 8.64 | -0.91% | 0.70% | 68107 | 5926万 | 84.9 | 84.9 | -72.04 | | 66 | 国新健康 | 2026-03-11 三 | 8.86 | 8.86 | 8.75 | 8.86 | 8.73 | -1.24% | 0.82% | 79939 | 7016万 | 85.68 | 85.68 | -72.7 | | 67 | 国新健康 | 2026-03-10 二 | 8.78 | 8.74 | 8.86 | 8.92 | 8.77 | 1.37% | 0.97% | 94664 | 8368万 | 86.76 | 86.76 | -73.62 | | 68 | 国新健康 | 2026-03-09 一 | 8.65 | 8.78 | 8.74 | 8.74 | 8.56 | -0.46% | 1.06% | 104084 | 9005万 | 85.59 | 85.59 | -72.62 | | 69 | 国新健康 | 2026-03-06 五 | 8.60 | 8.66 | 8.78 | 8.84 | 8.59 | 1.39% | 1.09% | 106696 | 9355万 | 85.98 | 85.98 | -72.95 | | 70 | 国新健康 | 2026-03-05 四 | 8.55 | 8.41 | 8.66 | 8.75 | 8.50 | 2.97% | 1.47% | 144001 | 12397万 | 84.8 | 84.8 | -71.95 | | 71 | 国新健康 | 2026-03-04 三 | 8.53 | 8.61 | 8.41 | 8.61 | 8.33 | -2.32% | 1.50% | 147345 | 12479万 | 82.35 | 82.36 | -69.88 | | 72 | 国新健康 | 2026-03-03 二 | 8.91 | 8.91 | 8.61 | 8.98 | 8.58 | -3.37% | 1.90% | 185896 | 16237万 | 84.31 | 84.31 | -71.54 | | 73 | 国新健康 | 2026-03-02 一 | 9.08 | 9.19 | 8.91 | 9.12 | 8.85 | -3.05% | 2.04% | 199620 | 17855万 | 87.25 | 87.25 | -74.03 | | 74 | 国新健康 | 2026-02-27 五 | 9.13 | 9.13 | 9.19 | 9.23 | 9.10 | 0.66% | 0.97% | 95323 | 8744万 | 89.99 | 89.99 | -76.36 | | 75 | 国新健康 | 2026-02-26 四 | 9.34 | 9.31 | 9.13 | 9.35 | 9.10 | -1.93% | 1.74% | 170692 | 15673万 | 89.4 | 89.41 | -75.86 | | 76 | 国新健康 | 2026-02-25 三 | 9.35 | 9.27 | 9.31 | 9.39 | 9.28 | 0.43% | 1.55% | 151315 | 14124万 | 91.17 | 91.17 | -77.35 | | 77 | 国新健康 | 2026-02-24 二 | 9.46 | 9.34 | 9.27 | 9.52 | 9.22 | -0.75% | 1.54% | 150893 | 14060万 | 90.78 | 90.78 | -77.02 |
|
行情刷新 | 流通股东
 |
