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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.23 | 5.37 | 5.15 | 5.32 | +1.14% | 4.01 | 1.97% |
| 2025-05-23 | 5.18 | 5.45 | 5.18 | 5.26 | +1.74% | 7.05 | 3.40% |
| 2025-05-22 | 5.24 | 5.26 | 5.15 | 5.17 | -1.89% | 2.65 | 1.32% |
| 2025-05-21 | 5.27 | 5.34 | 5.25 | 5.27 | -0.56% | 2.92 | 1.43% |
| 2025-05-20 | 5.29 | 5.36 | 5.25 | 5.30 | 0.00% | 2.91 | 1.42% |
| 2025-05-19 | 5.39 | 5.41 | 5.18 | 5.30 | -2.21% | 4.44 | 2.18% |
| 2025-05-16 | 5.40 | 5.54 | 5.36 | 5.42 | +0.37% | 3.39 | 1.60% |
| 2025-05-15 | 5.65 | 5.65 | 5.36 | 5.40 | -4.59% | 6.25 | 2.95% |
| 2025-05-14 | 5.64 | 5.77 | 5.60 | 5.66 | -0.87% | 6.26 | 2.85% |
| 2025-05-13 | 5.39 | 5.84 | 5.34 | 5.71 | +6.72% | 12.39 | 5.71% |
| 2025-05-12 | 5.34 | 5.39 | 5.26 | 5.35 | +0.37% | 4.01 | 1.94% |
| 2025-05-09 | 5.51 | 5.53 | 5.30 | 5.33 | -2.73% | 4.72 | 2.26% |
| 2025-05-08 | 5.34 | 5.80 | 5.34 | 5.48 | +2.04% | 10.71 | 4.96% |
| 2025-05-07 | 5.54 | 5.55 | 5.33 | 5.37 | -1.28% | 4.13 | 1.96% |
| 2025-05-06 | 5.25 | 5.51 | 5.11 | 5.44 | +2.06% | 6.87 | 3.31% |