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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.89 | 4.99 | 4.85 | 4.99 | +2.25% | 2.20 | 1.14% |
| 2025-06-23 | 4.84 | 4.91 | 4.80 | 4.88 | 0.00% | 1.87 | 0.99% |
| 2025-06-20 | 4.94 | 4.98 | 4.86 | 4.88 | -1.01% | 1.67 | 0.88% |
| 2025-06-19 | 4.99 | 5.03 | 4.92 | 4.93 | -1.59% | 1.86 | 0.96% |
| 2025-06-18 | 5.04 | 5.05 | 4.99 | 5.01 | -0.99% | 1.87 | 0.96% |
| 2025-06-17 | 5.11 | 5.12 | 5.04 | 5.06 | -0.39% | 2.41 | 1.23% |
| 2025-06-16 | 5.12 | 5.15 | 5.06 | 5.08 | -1.36% | 3.10 | 1.57% |
| 2025-06-13 | 5.22 | 5.29 | 5.14 | 5.15 | -1.90% | 3.51 | 1.75% |
| 2025-06-12 | 5.33 | 5.34 | 5.22 | 5.25 | -1.68% | 3.02 | 1.48% |
| 2025-06-11 | 5.34 | 5.44 | 5.32 | 5.34 | 0.00% | 3.19 | 1.53% |
| 2025-06-10 | 5.33 | 5.40 | 5.27 | 5.34 | -0.19% | 4.12 | 1.99% |
| 2025-06-09 | 5.19 | 5.49 | 5.17 | 5.35 | +3.08% | 7.07 | 3.41% |
| 2025-06-06 | 5.24 | 5.29 | 5.15 | 5.19 | -1.14% | 3.73 | 1.85% |
| 2025-06-05 | 5.24 | 5.26 | 5.14 | 5.25 | +0.19% | 3.48 | 1.72% |
| 2025-06-04 | 5.23 | 5.28 | 5.19 | 5.24 | +0.38% | 2.70 | 1.33% |
| 2025-06-03 | 5.13 | 5.26 | 5.10 | 5.22 | +0.97% | 2.49 | 1.23% |
| 2025-05-30 | 5.23 | 5.26 | 5.15 | 5.17 | -1.52% | 2.82 | 1.40% |
| 2025-05-29 | 5.21 | 5.29 | 5.20 | 5.25 | +0.77% | 3.44 | 1.69% |
| 2025-05-28 | 5.29 | 5.30 | 5.19 | 5.21 | -1.51% | 2.21 | 1.09% |
| 2025-05-27 | 5.29 | 5.34 | 5.22 | 5.29 | -0.56% | 2.42 | 1.18% |