美年健康 sz.002044
5.90
+2.25%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.83 | 5.96 | 5.76 | 5.90 | +2.25% | 8.29 | 3.65% |
| 2026-05-21 | 6.06 | 6.19 | 5.76 | 5.77 | -5.10% | 15.09 | 6.50% |
| 2026-05-20 | 6.24 | 6.34 | 6.08 | 6.08 | -4.70% | 17.22 | 7.23% |
| 2026-05-19 | 6.14 | 6.73 | 6.12 | 6.38 | +4.25% | 25.78 | 10.32% |
| 2026-05-18 | 6.17 | 6.33 | 6.08 | 6.12 | -1.77% | 10.80 | 4.53% |
| 2026-05-15 | 6.09 | 6.39 | 6.08 | 6.23 | +1.63% | 18.51 | 7.67% |
| 2026-05-14 | 6.17 | 6.38 | 6.04 | 6.13 | +0.49% | 17.56 | 7.32% |
| 2026-05-13 | 6.04 | 6.16 | 6.01 | 6.10 | +0.33% | 11.72 | 4.98% |
| 2026-05-12 | 6.26 | 6.30 | 6.07 | 6.08 | -4.70% | 16.65 | 6.98% |
| 2026-05-11 | 6.26 | 6.46 | 6.11 | 6.38 | +3.40% | 24.70 | 10.20% |
| 2026-05-08 | 6.20 | 6.45 | 6.12 | 6.17 | -0.48% | 23.95 | 9.86% |
| 2026-05-07 | 6.17 | 6.28 | 5.89 | 6.20 | +3.85% | 32.65 | 13.75% |
| 2026-05-06 | 5.80 | 5.97 | 5.80 | 5.97 | +9.94% | 7.50 | 3.27% |
| 2026-04-30 | 5.58 | 5.68 | 5.17 | 5.43 | +3.23% | 21.87 | 10.52% |
| 2026-04-29 | 5.15 | 5.29 | 5.14 | 5.26 | +1.54% | 4.82 | 2.37% |
| 2026-04-28 | 5.19 | 5.28 | 5.14 | 5.18 | -0.19% | 4.55 | 2.26% |
| 2026-04-27 | 5.14 | 5.22 | 5.13 | 5.19 | +0.19% | 3.13 | 1.56% |
| 2026-04-24 | 5.23 | 5.24 | 5.12 | 5.18 | -1.52% | 4.03 | 2.01% |
| 2026-04-23 | 5.31 | 5.39 | 5.22 | 5.26 | -1.13% | 4.35 | 2.13% |
| 2026-04-22 | 5.25 | 5.33 | 5.21 | 5.32 | +0.57% | 4.50 | 2.20% |