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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.01 | 5.47 | 4.99 | 5.47 | +10.06% | 13.45 | 6.43% |
| 2025-12-16 | 4.91 | 5.05 | 4.90 | 4.97 | +0.81% | 4.27 | 2.21% |
| 2025-12-15 | 4.88 | 4.95 | 4.84 | 4.93 | +0.82% | 2.03 | 1.07% |
| 2025-12-12 | 4.85 | 4.97 | 4.84 | 4.89 | +1.03% | 3.41 | 1.81% |
| 2025-12-11 | 5.02 | 5.02 | 4.82 | 4.84 | -4.91% | 8.61 | 4.53% |
| 2025-12-10 | 5.07 | 5.11 | 5.04 | 5.09 | +0.39% | 2.01 | 1.02% |
| 2025-12-09 | 5.13 | 5.15 | 5.06 | 5.07 | -1.17% | 2.34 | 1.18% |
| 2025-12-08 | 5.16 | 5.18 | 5.12 | 5.13 | -0.58% | 2.41 | 1.21% |
| 2025-12-05 | 5.11 | 5.16 | 5.05 | 5.16 | +0.98% | 2.38 | 1.20% |
| 2025-12-04 | 5.12 | 5.14 | 5.07 | 5.11 | -0.39% | 2.10 | 1.06% |
| 2025-12-03 | 5.20 | 5.22 | 5.12 | 5.13 | -1.54% | 2.78 | 1.39% |
| 2025-12-02 | 5.27 | 5.27 | 5.16 | 5.21 | -1.14% | 2.78 | 1.38% |
| 2025-12-01 | 5.35 | 5.36 | 5.25 | 5.27 | -1.50% | 3.94 | 1.92% |
| 2025-11-28 | 5.28 | 5.35 | 5.23 | 5.35 | +1.33% | 2.80 | 1.37% |
| 2025-11-27 | 5.34 | 5.37 | 5.26 | 5.28 | -1.68% | 3.82 | 1.86% |
| 2025-11-26 | 5.41 | 5.59 | 5.34 | 5.37 | -0.92% | 5.82 | 2.75% |
| 2025-11-25 | 5.37 | 5.53 | 5.36 | 5.42 | +0.74% | 5.31 | 2.51% |
| 2025-11-24 | 5.25 | 5.46 | 5.19 | 5.38 | +3.66% | 5.52 | 2.67% |
| 2025-11-21 | 5.25 | 5.41 | 5.18 | 5.19 | -2.08% | 4.49 | 2.21% |
| 2025-11-20 | 5.52 | 5.54 | 5.28 | 5.30 | -3.99% | 5.92 | 2.85% |