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 | 10.19 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 2.41 |
| 买入/元 | 10.19 |
| 卖出/元 | 10.20 |
| 昨收/元 | 9.95 |
| 今开/元 | 9.99 |
| 最高/元 | 10.22 |
| 最低/元 | 9.97 |
| 成交量/手 | 133706.09 |
| 成交额/万 | 13550.91 |
| 股净值/元 | -961.32 |
| 市净率 | 7.35 |
| 总市值/万 | 999957.47 |
| 流通值/万 | 997797.87 |
| 换手率/% | 1.37 |
| 入市日期 | 1992-11-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.99 | 10.19 | 0.24 | 2.41 | 133706.09 | 13550.91 | 1.37 |
| 2025-06-23 | 9.74 | 9.95 | 0.12 | 1.22 | 91963.95 | 9099.50 | 0.94 |
| 2025-06-20 | 9.88 | 9.83 | -0.02 | -0.20 | 70465.00 | 6941.19 | 0.72 |
| 2025-06-19 | 10.04 | 9.85 | -0.19 | -1.89 | 120020.08 | 11911.70 | 1.23 |
| 2025-06-18 | 10.06 | 10.04 | -0.07 | -0.69 | 101814.31 | 10206.83 | 1.04 |
| 2025-06-17 | 10.08 | 10.11 | 0.04 | 0.40 | 101953.89 | 10327.53 | 1.04 |
| 2025-06-16 | 10.03 | 10.07 | 0.01 | 0.10 | 82950.01 | 8350.22 | 0.85 |
| 2025-06-13 | 10.18 | 10.06 | -0.18 | -1.76 | 140120.63 | 14158.48 | 1.43 |
| 2025-06-12 | 10.16 | 10.24 | 0.04 | 0.39 | 113986.00 | 11632.16 | 1.19 |
| 2025-06-11 | 10.27 | 10.20 | -0.07 | -0.68 | 166212.17 | 17026.02 | 1.74 |
| 2025-06-10 | 10.47 | 10.27 | -0.04 | -0.39 | 224557.97 | 23298.93 | 2.35 |
| 2025-06-09 | 10.18 | 10.31 | 0.00 | 0.00 | 189016.63 | 19466.13 | 1.98 |
| 2025-06-06 | 10.49 | 10.31 | -0.06 | -0.58 | 192659.97 | 19960.46 | 2.02 |
| 2025-06-05 | 10.60 | 10.37 | 0.26 | 2.57 | 372253.21 | 38747.76 | 3.90 |
| 2025-06-04 | 10.18 | 10.11 | -0.03 | -0.30 | 108884.06 | 11029.27 | 1.14 |
| 2025-06-03 | 10.12 | 10.14 | 0.00 | 0.00 | 86024.41 | 8726.48 | 0.90 |
| 2025-05-30 | 10.35 | 10.14 | -0.23 | -2.22 | 119705.00 | 12182.20 | 1.25 |
| 2025-05-29 | 10.12 | 10.37 | 0.25 | 2.47 | 158309.53 | 16284.86 | 1.66 |
| 2025-05-28 | 10.20 | 10.12 | -0.09 | -0.88 | 87838.00 | 8903.20 | 0.92 |
| 2025-05-27 | 10.21 | 10.21 | -0.01 | -0.10 | 74953.00 | 7618.87 | 0.78 |
| 2025-05-26 | 10.11 | 10.22 | 0.01 | 0.10 | 115729.48 | 11790.58 | 1.21 |
| 2025-05-23 | 10.19 | 10.21 | 0.06 | 0.59 | 266399.22 | 27572.66 | 2.79 |
| 2025-05-22 | 10.36 | 10.15 | -0.26 | -2.50 | 126967.01 | 12998.19 | 1.33 |
| 2025-05-21 | 10.49 | 10.41 | -0.08 | -0.76 | 95062.01 | 9874.18 | 1.00 |
| 2025-05-20 | 10.48 | 10.49 | 0.00 | 0.00 | 127641.00 | 13409.02 | 1.34 |
| 2025-05-19 | 10.35 | 10.49 | 0.17 | 1.65 | 108322.76 | 11247.53 | 1.13 |
| 2025-05-16 | 10.37 | 10.32 | -0.04 | -0.39 | 97415.56 | 10087.94 | 1.02 |
| 2025-05-15 | 10.60 | 10.36 | -0.28 | -2.63 | 140843.01 | 14684.18 | 1.47 |
| 2025-05-14 | 10.71 | 10.64 | -0.03 | -0.28 | 141516.00 | 15033.78 | 1.48 |
| 2025-05-13 | 10.68 | 10.67 | 0.10 | 0.95 | 134023.01 | 14298.66 | 1.40 |
| 2025-05-12 | 10.71 | 10.57 | 0.00 | 0.00 | 118702.23 | 12578.03 | 1.24 |
| 2025-05-09 | 10.78 | 10.57 | -0.26 | -2.40 | 110344.23 | 11724.16 | 1.16 |
| 2025-05-08 | 10.70 | 10.83 | 0.10 | 0.93 | 145286.42 | 15661.76 | 1.52 |
| 2025-05-07 | 10.99 | 10.73 | -0.11 | -1.02 | 231532.52 | 25131.35 | 2.42 |
| 2025-05-06 | 10.62 | 10.84 | 0.35 | 3.34 | 223844.69 | 24155.20 | 2.34 |
| 2025-04-30 | 10.28 | 10.49 | 0.23 | 2.24 | 171502.20 | 17959.82 | 1.80 |
| 2025-04-29 | 10.04 | 10.26 | 0.15 | 1.48 | 143955.50 | 14673.30 | 1.51 |
| 2025-04-28 | 10.38 | 10.11 | -0.30 | -2.88 | 198170.19 | 20016.56 | 2.07 |
| 2025-04-25 | 10.58 | 10.41 | -0.04 | -0.38 | 186039.37 | 19605.25 | 1.95 |
| 2025-04-24 | 10.55 | 10.45 | -0.03 | -0.29 | 183966.50 | 19352.45 | 1.93 |
| 2025-04-23 | 10.45 | 10.48 | 0.08 | 0.77 | 157542.82 | 16597.13 | 1.65 |
| 2025-04-22 | 10.55 | 10.40 | -0.15 | -1.42 | 118772.96 | 12420.83 | 1.24 |
| 2025-04-21 | 10.38 | 10.55 | 0.12 | 1.15 | 144669.00 | 15124.46 | 1.51 |
| 2025-04-18 | 10.46 | 10.43 | -0.06 | -0.57 | 95491.00 | 9953.88 | 1.00 |
| 2025-04-17 | 10.34 | 10.49 | 0.07 | 0.67 | 146690.00 | 15442.01 | 1.54 |
| 2025-04-16 | 10.47 | 10.42 | -0.08 | -0.76 | 190995.26 | 19890.21 | 2.00 |
| 2025-04-15 | 10.55 | 10.50 | -0.07 | -0.66 | 131124.00 | 13772.12 | 1.37 |
| 2025-04-14 | 10.53 | 10.57 | 0.18 | 1.73 | 221665.20 | 23463.95 | 2.32 |
| 2025-04-11 | 10.29 | 10.39 | 0.01 | 0.10 | 232741.16 | 24369.26 | 2.44 |
| 2025-04-10 | 10.57 | 10.38 | 0.03 | 0.29 | 343513.05 | 36195.19 | 3.60 |
| 2025-04-09 | 10.37 | 10.35 | -0.14 | -1.34 | 390424.87 | 39407.82 | 4.09 |
| 2025-04-08 | 10.44 | 10.49 | 0.05 | 0.48 | 433197.55 | 45090.66 | 4.54 |
| 2025-04-07 | 10.87 | 10.44 | -1.16 | -10.00 | 349794.00 | 37024.15 | 3.66 |
| 2025-04-03 | 11.80 | 11.60 | -0.34 | -2.85 | 496155.50 | 59311.49 | 5.19 |
| 2025-04-02 | 11.04 | 11.94 | 0.83 | 7.47 | 693721.24 | 82204.19 | 7.26 |
| 2025-04-01 | 10.86 | 11.11 | 0.26 | 2.40 | 224282.35 | 24940.70 | 2.35 |
| 2025-03-31 | 10.81 | 10.85 | -0.13 | -1.18 | 178907.34 | 19189.71 | 1.87 |
| 2025-03-28 | 10.99 | 10.98 | 0.02 | 0.18 | 223163.14 | 24910.31 | 2.34 |
| 2025-03-27 | 10.69 | 10.96 | 0.28 | 2.62 | 321650.26 | 35721.07 | 3.37 |
| 2025-03-26 | 10.63 | 10.68 | -0.01 | -0.09 | 151098.35 | 16198.20 | 1.58 |
| 2025-03-25 | 11.16 | 10.69 | -0.43 | -3.87 | 310918.15 | 33333.21 | 3.26 |
| 2025-03-24 | 12.12 | 11.12 | -1.00 | -8.25 | 578611.76 | 65500.46 | 6.06 |
| 2025-03-21 | 12.70 | 12.12 | -0.70 | -5.46 | 432364.34 | 53148.16 | 4.53 |
| 2025-03-20 | 12.70 | 12.82 | 0.18 | 1.42 | 470809.43 | 60862.92 | 4.93 |
| 2025-03-19 | 12.62 | 12.64 | -0.14 | -1.10 | 340668.01 | 42971.54 | 3.57 |
| 2025-03-18 | 12.67 | 12.78 | 0.16 | 1.27 | 502415.65 | 64761.61 | 5.26 |
| 2025-03-17 | 12.93 | 12.62 | -0.39 | -3.00 | 485617.40 | 61938.30 | 5.08 |
| 2025-03-14 | 12.51 | 13.01 | 0.24 | 1.88 | 785408.18 | 99214.59 | 8.22 |
| 2025-03-13 | 12.56 | 12.77 | 0.22 | 1.75 | 1167937.31 | 148612.48 | 12.23 |
| 2025-03-12 | 11.42 | 12.55 | 1.14 | 9.99 | 740844.99 | 89742.47 | 7.76 |
| 2025-03-11 | 11.49 | 11.41 | -0.46 | -3.88 | 416598.08 | 47606.73 | 4.36 |
| 2025-03-10 | 11.99 | 11.87 | 0.26 | 2.24 | 530416.43 | 62734.44 | 5.55 |
| 2025-03-07 | 11.88 | 11.61 | -0.36 | -3.01 | 232112.98 | 27206.73 | 2.43 |
| 2025-03-06 | 11.85 | 11.97 | 0.22 | 1.87 | 239398.87 | 28523.79 | 2.51 |
| 2025-03-05 | 11.88 | 11.75 | -0.14 | -1.18 | 184124.00 | 21613.75 | 1.93 |
| 2025-03-04 | 11.50 | 11.89 | 0.30 | 2.59 | 308734.43 | 36805.24 | 3.23 |
| 2025-03-03 | 11.31 | 11.59 | 0.30 | 2.66 | 322294.80 | 37472.51 | 3.37 |
| 2025-02-28 | 11.78 | 11.29 | -0.53 | -4.48 | 270627.70 | 31255.04 | 2.83 |
| 2025-02-27 | 12.03 | 11.82 | -0.18 | -1.50 | 267927.76 | 31664.95 | 2.81 |
| 2025-02-26 | 12.23 | 12.00 | -0.28 | -2.28 | 303397.24 | 36409.65 | 3.18 |
| 2025-02-25 | 11.97 | 12.28 | 0.12 | 0.99 | 413981.00 | 50631.61 | 4.33 |
| 2025-02-24 | 12.46 | 12.16 | -0.34 | -2.72 | 378864.71 | 46390.91 | 3.97 |
| 2025-02-21 | 12.37 | 12.50 | 0.13 | 1.05 | 409113.78 | 50703.96 | 4.28 |
| 2025-02-20 | 12.19 | 12.37 | 0.36 | 3.00 | 656650.40 | 82308.26 | 6.88 |
| 2025-02-19 | 11.80 | 12.01 | 0.17 | 1.44 | 405183.15 | 48623.12 | 4.24 |
| 2025-02-18 | 12.40 | 11.84 | -0.94 | -7.36 | 720642.00 | 88105.54 | 7.55 |
| 2025-02-17 | 13.00 | 12.78 | 0.26 | 2.08 | 1263237.88 | 166925.23 | 13.23 |
| 2025-02-14 | 12.18 | 12.52 | 1.14 | 10.02 | 778233.18 | 95705.89 | 8.15 |
| 2025-02-13 | 11.74 | 11.38 | -0.35 | -2.98 | 311622.18 | 35768.99 | 3.26 |
| 2025-02-12 | 11.33 | 11.73 | 0.33 | 2.90 | 445925.78 | 52010.45 | 4.67 |
| 2025-02-11 | 11.84 | 11.40 | -0.58 | -4.84 | 507220.00 | 58036.50 | 5.31 |
| 2025-02-10 | 11.75 | 11.98 | 0.48 | 4.17 | 738958.84 | 87631.30 | 7.74 |
| 2025-02-07 | 10.83 | 11.50 | 0.67 | 6.19 | 809280.36 | 92438.35 | 8.47 |
| 2025-02-06 | 10.85 | 10.83 | 0.18 | 1.69 | 508061.06 | 54422.42 | 5.32 |
| 2025-02-05 | 9.90 | 10.65 | 0.97 | 10.02 | 421221.45 | 43576.04 | 4.41 |
| 2025-01-27 | 9.86 | 9.68 | -0.08 | -0.82 | 129400.10 | 12621.96 | 1.35 |
| 2025-01-24 | 9.66 | 9.76 | 0.10 | 1.04 | 215628.41 | 21038.48 | 2.26 |
| 2025-01-23 | 9.97 | 9.66 | -0.19 | -1.93 | 211825.62 | 21019.19 | 2.22 |
| 2025-01-22 | 9.94 | 9.85 | -0.15 | -1.50 | 130875.10 | 12931.74 | 1.37 |
| 2025-01-21 | 10.16 | 10.00 | -0.23 | -2.25 | 157992.00 | 15885.95 | 1.65 |
日K线
周K线
月K线
