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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.67 | 5.70 | 5.38 | 5.42 | -6.23% | 5.74 | 2.68% |
| 2026-03-20 | 5.95 | 5.98 | 5.76 | 5.78 | -2.36% | 4.00 | 1.77% |
| 2026-03-19 | 5.95 | 5.98 | 5.86 | 5.92 | -2.15% | 4.18 | 1.82% |
| 2026-03-18 | 6.00 | 6.05 | 5.94 | 6.05 | +0.83% | 3.83 | 1.65% |
| 2026-03-17 | 6.13 | 6.15 | 5.98 | 6.00 | -1.80% | 4.65 | 1.98% |
| 2026-03-16 | 6.20 | 6.22 | 6.06 | 6.11 | -1.29% | 4.81 | 2.03% |
| 2026-03-13 | 6.26 | 6.37 | 6.14 | 6.19 | -1.59% | 4.81 | 1.99% |
| 2026-03-12 | 6.38 | 6.42 | 6.24 | 6.29 | -2.02% | 5.32 | 2.17% |
| 2026-03-11 | 6.39 | 6.54 | 6.36 | 6.42 | 0.00% | 6.89 | 2.76% |
| 2026-03-10 | 6.40 | 6.48 | 6.27 | 6.42 | +1.10% | 6.59 | 2.67% |
| 2026-03-09 | 6.21 | 6.41 | 6.07 | 6.35 | -1.09% | 8.17 | 3.39% |
| 2026-03-06 | 6.39 | 6.53 | 6.34 | 6.42 | +0.31% | 5.79 | 2.32% |
| 2026-03-05 | 6.45 | 6.53 | 6.37 | 6.40 | +0.47% | 6.62 | 2.65% |
| 2026-03-04 | 6.31 | 6.44 | 6.25 | 6.37 | -0.47% | 7.22 | 2.94% |
| 2026-03-03 | 7.04 | 7.10 | 6.36 | 6.40 | -9.22% | 17.17 | 6.71% |
| 2026-03-02 | 6.96 | 7.17 | 6.85 | 7.05 | +0.71% | 12.15 | 4.45% |
| 2026-02-27 | 6.85 | 7.06 | 6.80 | 7.00 | +2.19% | 10.29 | 3.82% |
| 2026-02-26 | 6.88 | 6.97 | 6.73 | 6.85 | -1.01% | 9.89 | 3.72% |
| 2026-02-25 | 6.71 | 7.06 | 6.71 | 6.92 | +4.22% | 16.69 | 6.23% |
| 2026-02-24 | 7.08 | 7.16 | 6.54 | 6.64 | -4.60% | 16.34 | 6.29% |