国新健康(000503)股票信息
| 股票代码 | 000503 |
| 股票名称 | 国新健康 |
| 最新价/元 | 6.80 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.15 |
| 买入/元 | 6.80 |
| 卖出/元 | 6.81 |
| 昨收/元 | 6.81 |
| 今开/元 | 6.86 |
| 最高/元 | 7.19 |
| 最低/元 | 6.80 |
| 成交量/手 | 294420.22 |
| 成交额/万 | 20621.68 |
| 股净值/元 | -77.63 |
| 市净率 | 4.85 |
| 总市值/万 | 669239.77 |
| 流通值/万 | 649447.07 |
| 换手率/% | 3.08 |
| 入市日期 | 1992-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
国新健康(000503)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 6.86 | 6.80 | -0.01 | -0.15 | 294420.22 | 20621.68 | 3.08 |
| 2024-07-03 | 6.80 | 6.81 | -0.01 | -0.15 | 94624.00 | 6494.37 | 0.99 |
| 2024-07-02 | 6.73 | 6.82 | 0.11 | 1.64 | 131279.78 | 8986.55 | 1.37 |
| 2024-07-01 | 6.66 | 6.71 | 0.04 | 0.60 | 93958.92 | 6215.88 | 0.98 |
| 2024-06-28 | 6.73 | 6.67 | -0.09 | -1.33 | 101813.24 | 6892.06 | 1.07 |
| 2024-06-27 | 6.94 | 6.76 | -0.16 | -2.31 | 105413.98 | 7200.08 | 1.10 |
| 2024-06-26 | 6.63 | 6.92 | 0.32 | 4.85 | 123721.35 | 8363.36 | 1.30 |
| 2024-06-25 | 6.68 | 6.60 | -0.06 | -0.90 | 124967.23 | 8280.10 | 1.31 |
| 2024-06-24 | 6.93 | 6.66 | -0.26 | -3.76 | 141104.44 | 9544.10 | 1.48 |
| 2024-06-21 | 6.91 | 6.92 | 0.02 | 0.29 | 93191.12 | 6434.32 | 0.98 |
| 2024-06-20 | 7.07 | 6.90 | -0.20 | -2.82 | 142260.59 | 9938.04 | 1.49 |
| 2024-06-19 | 7.27 | 7.10 | -0.10 | -1.39 | 91347.39 | 6527.34 | 0.96 |
| 2024-06-18 | 7.10 | 7.20 | 0.10 | 1.41 | 132886.69 | 9587.38 | 1.39 |
| 2024-06-17 | 7.20 | 7.10 | -0.12 | -1.66 | 144398.58 | 10277.84 | 1.51 |
| 2024-06-14 | 7.25 | 7.22 | -0.09 | -1.23 | 216192.07 | 15417.38 | 2.26 |
| 2024-06-13 | 7.55 | 7.31 | -0.24 | -3.18 | 208579.55 | 15331.53 | 2.18 |
| 2024-06-12 | 7.66 | 7.55 | -0.12 | -1.57 | 95903.00 | 7345.85 | 1.07 |
| 2024-06-11 | 7.47 | 7.67 | 0.20 | 2.68 | 131986.46 | 9905.29 | 1.47 |
| 2024-06-07 | 7.47 | 7.47 | 0.22 | 3.03 | 133070.74 | 9889.20 | 1.48 |
| 2024-06-06 | 7.72 | 7.25 | -0.45 | -5.84 | 218401.37 | 16183.87 | 2.43 |
| 2024-06-05 | 7.84 | 7.70 | -0.19 | -2.41 | 110270.01 | 8586.01 | 1.23 |
| 2024-06-04 | 7.87 | 7.89 | -0.05 | -0.63 | 115605.12 | 9050.49 | 1.29 |
| 2024-06-03 | 8.30 | 7.94 | -0.45 | -5.36 | 226664.77 | 18245.79 | 2.52 |
| 2024-05-31 | 8.00 | 8.39 | 0.39 | 4.88 | 234714.49 | 19661.43 | 2.61 |
| 2024-05-30 | 8.09 | 8.00 | -0.14 | -1.72 | 155083.47 | 12313.59 | 1.73 |
| 2024-05-29 | 8.47 | 8.14 | -0.32 | -3.78 | 246399.79 | 20128.91 | 2.74 |
| 2024-05-28 | 8.55 | 8.46 | -0.27 | -3.09 | 166805.83 | 14210.16 | 1.86 |
| 2024-05-27 | 8.85 | 8.73 | -0.14 | -1.58 | 305243.12 | 26243.60 | 3.40 |
| 2024-05-24 | 8.15 | 8.87 | 0.81 | 10.05 | 312797.04 | 26700.71 | 3.48 |
| 2024-05-23 | 8.50 | 8.06 | -0.47 | -5.51 | 155802.94 | 12794.16 | 1.73 |
| 2024-05-22 | 8.33 | 8.53 | 0.29 | 3.52 | 178617.50 | 15080.95 | 1.99 |
| 2024-05-21 | 8.42 | 8.24 | -0.13 | -1.55 | 83714.00 | 6942.94 | 0.93 |
| 2024-05-20 | 8.33 | 8.37 | 0.06 | 0.72 | 113062.12 | 9482.82 | 1.26 |
| 2024-05-17 | 8.20 | 8.31 | 0.14 | 1.71 | 102001.19 | 8399.85 | 1.13 |
| 2024-05-16 | 8.17 | 8.17 | 0.02 | 0.25 | 92770.00 | 7639.82 | 1.03 |
| 2024-05-15 | 8.23 | 8.15 | -0.09 | -1.09 | 94647.77 | 7786.03 | 1.05 |
| 2024-05-14 | 8.23 | 8.24 | 0.07 | 0.86 | 99789.31 | 8218.31 | 1.11 |
| 2024-05-13 | 8.47 | 8.17 | -0.30 | -3.54 | 123723.46 | 10160.41 | 1.38 |
| 2024-05-10 | 8.74 | 8.47 | -0.23 | -2.64 | 111832.80 | 9532.14 | 1.24 |
| 2024-05-09 | 8.72 | 8.70 | 0.05 | 0.58 | 83289.44 | 7276.02 | 0.93 |
| 2024-05-08 | 9.00 | 8.65 | -0.31 | -3.46 | 118164.33 | 10336.15 | 1.31 |
| 2024-05-07 | 9.18 | 8.96 | -0.14 | -1.54 | 105231.04 | 9488.94 | 1.17 |
| 2024-05-06 | 9.08 | 9.10 | 0.10 | 1.11 | 121918.14 | 11200.91 | 1.36 |
| 2024-04-30 | 9.12 | 9.00 | -0.12 | -1.32 | 105537.05 | 9489.42 | 1.17 |
| 2024-04-29 | 8.68 | 9.12 | 0.54 | 6.29 | 163015.02 | 14669.69 | 1.81 |
| 2024-04-26 | 8.38 | 8.58 | 0.27 | 3.25 | 132123.21 | 11223.82 | 1.47 |
| 2024-04-25 | 8.41 | 8.31 | -0.05 | -0.60 | 94739.01 | 7903.00 | 1.05 |
| 2024-04-24 | 8.22 | 8.36 | 0.11 | 1.33 | 89256.46 | 7427.87 | 0.99 |
| 2024-04-23 | 8.17 | 8.25 | 0.16 | 1.98 | 115700.14 | 9530.53 | 1.29 |
| 2024-04-22 | 8.10 | 8.09 | 0.05 | 0.62 | 108495.40 | 8716.74 | 1.21 |
| 2024-04-19 | 8.18 | 8.04 | -0.16 | -1.95 | 120011.42 | 9673.43 | 1.34 |
| 2024-04-18 | 8.23 | 8.20 | -0.15 | -1.80 | 141018.20 | 11674.78 | 1.57 |
| 2024-04-17 | 8.00 | 8.35 | 0.52 | 6.64 | 173481.35 | 14173.31 | 1.93 |
| 2024-04-16 | 8.40 | 7.83 | -0.52 | -6.23 | 231412.81 | 18465.03 | 2.57 |
| 2024-04-15 | 8.65 | 8.35 | -0.62 | -6.91 | 289974.69 | 24548.49 | 3.23 |
| 2024-04-12 | 9.11 | 8.97 | -0.14 | -1.54 | 90564.32 | 8188.57 | 1.01 |
| 2024-04-11 | 9.13 | 9.11 | -0.05 | -0.55 | 91026.00 | 8328.04 | 1.01 |
| 2024-04-10 | 9.39 | 9.16 | -0.24 | -2.55 | 108026.56 | 9878.66 | 1.20 |
| 2024-04-09 | 9.20 | 9.40 | 0.21 | 2.29 | 109474.61 | 10137.23 | 1.22 |
| 2024-04-08 | 9.38 | 9.19 | -0.24 | -2.55 | 132035.16 | 12186.13 | 1.47 |
| 2024-04-03 | 9.82 | 9.43 | -0.37 | -3.78 | 191520.72 | 18285.99 | 2.13 |
| 2024-04-02 | 10.12 | 9.80 | -0.38 | -3.73 | 200660.31 | 19876.70 | 2.23 |
| 2024-04-01 | 10.02 | 10.18 | 0.11 | 1.09 | 167517.28 | 16923.45 | 1.86 |
| 2024-03-29 | 9.97 | 10.07 | 0.17 | 1.72 | 132069.90 | 13196.77 | 1.47 |
| 2024-03-28 | 9.60 | 9.90 | 0.36 | 3.77 | 135435.50 | 13301.81 | 1.51 |
| 2024-03-27 | 10.12 | 9.54 | -0.58 | -5.73 | 190381.31 | 18553.18 | 2.12 |
| 2024-03-26 | 10.29 | 10.12 | -0.15 | -1.46 | 156411.40 | 15919.51 | 1.74 |
| 2024-03-25 | 10.76 | 10.27 | -0.53 | -4.91 | 193762.73 | 20395.73 | 2.16 |
| 2024-03-22 | 10.95 | 10.80 | -0.18 | -1.64 | 199169.68 | 21391.08 | 2.22 |
| 2024-03-21 | 11.15 | 10.98 | -0.23 | -2.05 | 188038.69 | 20859.78 | 2.09 |
| 2024-03-20 | 11.09 | 11.21 | 0.11 | 0.99 | 223709.11 | 24968.41 | 2.49 |
| 2024-03-19 | 11.05 | 11.10 | -0.08 | -0.72 | 273956.95 | 30732.44 | 3.05 |
| 2024-03-18 | 10.65 | 11.18 | 0.68 | 6.48 | 354273.18 | 38963.85 | 3.94 |
| 2024-03-15 | 10.31 | 10.50 | 0.17 | 1.65 | 129517.91 | 13427.28 | 1.44 |
| 2024-03-14 | 10.52 | 10.33 | -0.30 | -2.82 | 216856.57 | 22626.74 | 2.41 |
| 2024-03-13 | 10.30 | 10.63 | 0.25 | 2.41 | 286842.00 | 30700.14 | 3.19 |
| 2024-03-12 | 10.05 | 10.38 | 0.24 | 2.37 | 233523.25 | 23873.98 | 2.60 |
| 2024-03-11 | 9.68 | 10.14 | 0.42 | 4.32 | 199628.99 | 19973.47 | 2.22 |
| 2024-03-08 | 9.81 | 9.72 | -0.04 | -0.41 | 181659.57 | 17557.68 | 2.02 |
| 2024-03-07 | 10.08 | 9.76 | -0.31 | -3.08 | 145092.27 | 14379.42 | 1.61 |
| 2024-03-06 | 10.10 | 10.07 | -0.12 | -1.18 | 148647.67 | 14958.24 | 1.65 |
| 2024-03-05 | 10.41 | 10.19 | -0.39 | -3.69 | 195897.80 | 20076.74 | 2.18 |
| 2024-03-04 | 10.39 | 10.58 | 0.19 | 1.83 | 255139.64 | 26406.75 | 2.84 |
| 2024-03-01 | 10.34 | 10.39 | 0.05 | 0.48 | 161845.15 | 16752.49 | 1.80 |
| 2024-02-29 | 9.85 | 10.34 | 0.44 | 4.44 | 165741.00 | 16850.93 | 1.84 |
| 2024-02-28 | 10.57 | 9.90 | -0.67 | -6.34 | 250609.65 | 25947.91 | 2.79 |
| 2024-02-27 | 10.28 | 10.57 | 0.17 | 1.64 | 152515.01 | 15888.13 | 1.70 |
| 2024-02-26 | 10.23 | 10.40 | 0.17 | 1.66 | 167922.24 | 17426.67 | 1.87 |
| 2024-02-23 | 10.09 | 10.23 | 0.11 | 1.09 | 161434.56 | 16327.27 | 1.80 |
| 2024-02-22 | 9.72 | 10.12 | 0.45 | 4.65 | 172064.24 | 17162.78 | 1.91 |
| 2024-02-21 | 9.61 | 9.67 | -0.04 | -0.41 | 168883.40 | 16449.12 | 1.88 |
| 2024-02-20 | 9.47 | 9.71 | 0.24 | 2.53 | 186674.61 | 17963.45 | 2.08 |
| 2024-02-19 | 9.35 | 9.47 | 0.21 | 2.27 | 225084.82 | 21063.07 | 2.50 |
| 2024-02-08 | 8.97 | 9.26 | 0.28 | 3.12 | 341857.28 | 31175.56 | 3.80 |
| 2024-02-07 | 8.50 | 8.98 | 0.54 | 6.40 | 411874.48 | 37055.80 | 4.58 |
| 2024-02-06 | 7.89 | 8.44 | 0.30 | 3.69 | 306385.11 | 24923.73 | 3.41 |
| 2024-02-05 | 8.95 | 8.14 | -0.89 | -9.86 | 311224.67 | 26168.96 | 3.46 |
| 2024-01-26 | 11.11 | 11.16 | 0.05 | 0.45 | 202848.09 | 23020.98 | 2.26 |
| 2024-01-25 | 10.49 | 11.11 | 0.67 | 6.42 | 205380.37 | 22323.99 | 2.29 |
| 2024-01-24 | 10.42 | 10.44 | 0.10 | 0.97 | 133643.97 | 13730.65 | 1.49 |
日K线
周K线
月K线
