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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.05 | 7.22 | 6.96 | 6.96 | -2.25% | 10.61 | 3.88% |
| 2026-02-12 | 7.07 | 7.32 | 6.98 | 7.12 | +0.85% | 14.71 | 5.32% |
| 2026-02-11 | 7.11 | 7.27 | 6.98 | 7.06 | -1.26% | 10.60 | 3.86% |
| 2026-02-10 | 6.99 | 7.32 | 6.93 | 7.15 | +1.42% | 16.41 | 5.94% |
| 2026-02-09 | 6.92 | 7.11 | 6.83 | 7.05 | +3.07% | 12.39 | 4.58% |
| 2026-02-06 | 7.18 | 7.18 | 6.75 | 6.84 | -3.25% | 12.41 | 4.66% |
| 2026-02-05 | 7.10 | 7.20 | 6.94 | 7.07 | -2.48% | 10.73 | 3.93% |
| 2026-02-04 | 7.18 | 7.34 | 7.03 | 7.25 | +0.97% | 13.51 | 4.85% |
| 2026-02-03 | 6.93 | 7.25 | 6.87 | 7.18 | +5.28% | 14.77 | 5.40% |
| 2026-02-02 | 6.91 | 7.07 | 6.81 | 6.82 | -2.43% | 11.83 | 4.41% |
| 2026-01-30 | 7.20 | 7.28 | 6.96 | 6.99 | -3.98% | 13.18 | 4.81% |
| 2026-01-29 | 6.96 | 7.64 | 6.87 | 7.28 | +3.70% | 24.68 | 8.66% |
| 2026-01-28 | 7.14 | 7.20 | 6.96 | 7.02 | -2.36% | 13.05 | 4.79% |
| 2026-01-27 | 7.25 | 7.42 | 6.96 | 7.19 | -0.96% | 21.21 | 7.67% |
| 2026-01-26 | 7.66 | 7.78 | 7.14 | 7.26 | -6.08% | 27.76 | 9.72% |
| 2026-01-23 | 7.57 | 7.89 | 7.45 | 7.73 | +2.52% | 30.89 | 10.32% |
| 2026-01-22 | 7.58 | 7.73 | 7.40 | 7.54 | 0.00% | 24.38 | 8.36% |
| 2026-01-21 | 7.20 | 7.90 | 7.18 | 7.54 | +1.48% | 35.11 | 11.97% |
| 2026-01-20 | 7.35 | 7.71 | 7.14 | 7.43 | +3.05% | 40.49 | 14.15% |
| 2026-01-19 | 7.30 | 7.75 | 7.16 | 7.21 | -5.87% | 39.10 | 13.69% |