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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.08 | 5.10 | 5.01 | 5.06 | -0.59% | 3.68 | 1.89% |
| 2025-07-21 | 5.05 | 5.14 | 5.05 | 5.09 | 0.00% | 3.72 | 1.89% |
| 2025-07-18 | 5.14 | 5.19 | 5.05 | 5.09 | -0.20% | 4.13 | 2.09% |
| 2025-07-17 | 5.09 | 5.13 | 5.03 | 5.10 | 0.00% | 3.87 | 1.97% |
| 2025-07-16 | 4.99 | 5.20 | 4.98 | 5.10 | +2.00% | 9.20 | 4.65% |
| 2025-07-15 | 4.96 | 5.01 | 4.85 | 5.00 | +0.60% | 4.38 | 2.30% |
| 2025-07-14 | 5.06 | 5.07 | 4.96 | 4.97 | -1.78% | 3.52 | 1.82% |
| 2025-07-11 | 5.03 | 5.07 | 5.01 | 5.06 | +0.60% | 2.58 | 1.32% |
| 2025-07-10 | 5.03 | 5.08 | 5.00 | 5.03 | 0.00% | 2.43 | 1.25% |
| 2025-07-09 | 5.03 | 5.06 | 5.01 | 5.03 | 0.00% | 2.34 | 1.20% |
| 2025-07-08 | 4.99 | 5.05 | 4.98 | 5.03 | +0.40% | 1.73 | 0.89% |
| 2025-07-07 | 5.00 | 5.05 | 4.98 | 5.01 | -0.20% | 2.16 | 1.12% |
| 2025-07-04 | 5.03 | 5.10 | 5.01 | 5.02 | -0.40% | 1.97 | 1.01% |
| 2025-07-03 | 5.07 | 5.10 | 5.02 | 5.04 | -0.98% | 2.77 | 1.41% |
| 2025-07-02 | 5.13 | 5.16 | 5.05 | 5.09 | -1.73% | 3.08 | 1.56% |
| 2025-07-01 | 5.17 | 5.19 | 5.10 | 5.18 | +0.97% | 3.94 | 1.97% |
| 2025-06-30 | 5.19 | 5.21 | 5.09 | 5.13 | -1.91% | 4.79 | 2.41% |
| 2025-06-27 | 5.05 | 5.34 | 5.01 | 5.23 | +2.54% | 8.43 | 4.16% |
| 2025-06-26 | 5.13 | 5.35 | 5.09 | 5.10 | +1.19% | 6.22 | 3.07% |
| 2025-06-25 | 5.01 | 5.04 | 4.94 | 5.04 | +1.00% | 2.40 | 1.24% |