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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.34 | 5.40 | 5.25 | 5.29 | -1.86% | 4.71 | 2.30% |
| 2026-04-20 | 5.26 | 5.43 | 5.23 | 5.39 | +1.70% | 6.32 | 3.05% |
| 2026-04-17 | 5.32 | 5.34 | 5.21 | 5.30 | -1.12% | 6.42 | 3.15% |
| 2026-04-16 | 5.39 | 5.41 | 5.30 | 5.36 | -0.92% | 7.49 | 3.62% |
| 2026-04-15 | 5.33 | 5.53 | 5.28 | 5.41 | +2.66% | 12.12 | 5.81% |
| 2026-04-14 | 5.30 | 5.35 | 5.21 | 5.27 | +0.19% | 5.08 | 2.49% |
| 2026-04-13 | 5.38 | 5.43 | 5.21 | 5.26 | -1.13% | 7.16 | 3.49% |
| 2026-04-10 | 5.47 | 5.56 | 5.31 | 5.32 | -1.30% | 9.25 | 4.41% |
| 2026-04-09 | 5.53 | 5.56 | 5.38 | 5.39 | -4.26% | 8.23 | 3.92% |
| 2026-04-08 | 5.59 | 5.72 | 5.59 | 5.63 | +3.30% | 8.83 | 4.04% |
| 2026-04-07 | 5.45 | 5.53 | 5.42 | 5.45 | +0.18% | 2.77 | 1.30% |
| 2026-04-03 | 5.60 | 5.63 | 5.44 | 5.44 | -3.37% | 3.34 | 1.57% |
| 2026-04-02 | 5.70 | 5.73 | 5.58 | 5.63 | -1.92% | 4.19 | 1.92% |
| 2026-04-01 | 5.74 | 5.80 | 5.67 | 5.74 | +1.95% | 4.46 | 2.01% |
| 2026-03-31 | 5.72 | 5.77 | 5.62 | 5.63 | -1.57% | 3.73 | 1.69% |
| 2026-03-30 | 5.58 | 5.73 | 5.57 | 5.72 | +1.06% | 4.22 | 1.92% |
| 2026-03-27 | 5.56 | 5.70 | 5.52 | 5.66 | +1.25% | 4.36 | 1.99% |
| 2026-03-26 | 5.74 | 5.85 | 5.57 | 5.59 | -2.61% | 6.78 | 3.06% |
| 2026-03-25 | 5.98 | 5.99 | 5.65 | 5.74 | +2.50% | 10.16 | 4.56% |
| 2026-03-24 | 5.65 | 5.73 | 5.50 | 5.60 | +3.32% | 5.93 | 2.74% |