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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.50 | 5.75 | 5.45 | 5.62 | +1.63% | 9.96 | 4.56% |
| 2025-08-18 | 5.54 | 5.60 | 5.47 | 5.53 | +0.36% | 9.35 | 4.37% |
| 2025-08-15 | 5.12 | 5.58 | 5.11 | 5.51 | +7.41% | 12.82 | 6.15% |
| 2025-08-14 | 5.24 | 5.25 | 5.13 | 5.13 | -2.10% | 4.43 | 2.21% |
| 2025-08-13 | 5.27 | 5.28 | 5.20 | 5.24 | -0.38% | 4.51 | 2.23% |
| 2025-08-12 | 5.26 | 5.32 | 5.24 | 5.26 | +0.19% | 3.92 | 1.92% |
| 2025-08-11 | 5.22 | 5.27 | 5.20 | 5.25 | +0.57% | 3.56 | 1.76% |
| 2025-08-08 | 5.31 | 5.32 | 5.21 | 5.22 | -2.06% | 6.00 | 2.96% |
| 2025-08-07 | 5.31 | 5.51 | 5.30 | 5.33 | +0.57% | 11.73 | 5.60% |
| 2025-08-06 | 5.22 | 5.34 | 5.15 | 5.30 | +1.53% | 7.49 | 3.68% |
| 2025-08-05 | 5.22 | 5.30 | 5.15 | 5.22 | -0.19% | 5.28 | 2.61% |
| 2025-08-04 | 5.18 | 5.25 | 5.07 | 5.23 | +0.19% | 7.31 | 3.68% |
| 2025-08-01 | 5.18 | 5.37 | 5.11 | 5.22 | +2.15% | 11.44 | 5.62% |
| 2025-07-31 | 5.02 | 5.29 | 5.01 | 5.11 | +1.39% | 12.27 | 6.13% |
| 2025-07-30 | 5.08 | 5.15 | 5.01 | 5.04 | -1.18% | 4.35 | 2.21% |
| 2025-07-29 | 5.09 | 5.11 | 4.98 | 5.10 | +0.20% | 4.88 | 2.50% |
| 2025-07-28 | 5.15 | 5.18 | 5.08 | 5.09 | -0.97% | 4.38 | 2.22% |
| 2025-07-25 | 5.16 | 5.18 | 5.10 | 5.14 | -0.19% | 3.26 | 1.64% |
| 2025-07-24 | 5.06 | 5.18 | 5.05 | 5.15 | +1.98% | 4.92 | 2.48% |
| 2025-07-23 | 5.04 | 5.14 | 5.02 | 5.05 | -0.20% | 4.31 | 2.19% |