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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.67 | 8.20 | 7.66 | 7.66 | -9.99% | 52.89 | 17.50% |
| 2026-01-15 | 8.58 | 8.88 | 8.19 | 8.51 | +4.42% | 107.54 | 32.44% |
| 2026-01-14 | 8.15 | 8.15 | 8.00 | 8.15 | +9.99% | 26.07 | 8.26% |
| 2026-01-13 | 7.41 | 7.41 | 7.41 | 7.41 | +9.94% | 3.38 | 1.18% |
| 2026-01-12 | 6.74 | 6.74 | 6.74 | 6.74 | +9.95% | 2.52 | 0.97% |
| 2026-01-09 | 5.77 | 6.13 | 5.76 | 6.13 | +10.05% | 10.25 | 4.37% |
| 2026-01-08 | 5.40 | 5.74 | 5.40 | 5.57 | +2.96% | 15.37 | 7.14% |
| 2026-01-07 | 5.49 | 5.58 | 5.40 | 5.41 | -1.28% | 10.31 | 4.87% |
| 2026-01-06 | 5.41 | 5.51 | 5.38 | 5.48 | +0.37% | 14.37 | 6.79% |
| 2026-01-05 | 5.29 | 5.48 | 5.25 | 5.46 | +3.41% | 14.95 | 7.16% |
| 2025-12-31 | 5.20 | 5.34 | 5.16 | 5.28 | +2.13% | 11.71 | 5.73% |
| 2025-12-30 | 5.17 | 5.20 | 5.14 | 5.17 | 0.00% | 6.80 | 3.39% |
| 2025-12-29 | 5.31 | 5.31 | 5.17 | 5.17 | -2.27% | 10.18 | 5.04% |
| 2025-12-26 | 5.34 | 5.38 | 5.29 | 5.29 | -1.31% | 11.43 | 5.54% |
| 2025-12-25 | 5.39 | 5.42 | 5.35 | 5.36 | -1.11% | 11.79 | 5.66% |
| 2025-12-24 | 5.44 | 5.47 | 5.35 | 5.42 | -1.27% | 16.07 | 7.68% |
| 2025-12-23 | 5.71 | 5.74 | 5.47 | 5.49 | -3.00% | 23.05 | 10.67% |
| 2025-12-22 | 5.99 | 6.02 | 5.63 | 5.66 | -6.75% | 29.68 | 13.39% |
| 2025-12-19 | 6.30 | 6.48 | 5.91 | 6.07 | +0.83% | 53.89 | 22.54% |
| 2025-12-18 | 5.77 | 6.02 | 5.50 | 6.02 | +10.05% | 31.81 | 14.08% |