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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.71 | 5.72 | 5.49 | 5.52 | -3.33% | 7.08 | 3.27% |
| 2025-11-18 | 5.50 | 6.01 | 5.42 | 5.71 | +3.25% | 11.50 | 5.23% |
| 2025-11-17 | 5.50 | 5.59 | 5.44 | 5.53 | +1.84% | 5.70 | 2.67% |
| 2025-11-14 | 5.46 | 5.54 | 5.41 | 5.43 | -1.27% | 3.50 | 1.64% |
| 2025-11-13 | 5.42 | 5.50 | 5.40 | 5.50 | +1.10% | 3.33 | 1.58% |
| 2025-11-12 | 5.50 | 5.52 | 5.40 | 5.44 | -0.91% | 3.06 | 1.45% |
| 2025-11-11 | 5.45 | 5.52 | 5.40 | 5.49 | +0.18% | 3.21 | 1.52% |
| 2025-11-10 | 5.43 | 5.53 | 5.39 | 5.48 | +1.48% | 5.01 | 2.37% |
| 2025-11-07 | 5.52 | 5.55 | 5.37 | 5.40 | -2.70% | 5.28 | 2.50% |
| 2025-11-06 | 5.54 | 5.65 | 5.45 | 5.55 | -0.18% | 5.71 | 2.66% |
| 2025-11-05 | 5.53 | 5.66 | 5.50 | 5.56 | -0.36% | 3.89 | 1.80% |
| 2025-11-04 | 5.66 | 5.67 | 5.54 | 5.58 | -1.93% | 4.73 | 2.19% |
| 2025-11-03 | 5.62 | 5.79 | 5.52 | 5.69 | +1.07% | 8.99 | 4.12% |
| 2025-10-31 | 5.53 | 5.84 | 5.40 | 5.63 | +1.08% | 15.45 | 7.06% |
| 2025-10-30 | 5.28 | 5.76 | 5.25 | 5.57 | +6.30% | 20.59 | 9.48% |
| 2025-10-29 | 5.25 | 5.28 | 5.21 | 5.24 | -0.57% | 2.79 | 1.38% |
| 2025-10-28 | 5.14 | 5.36 | 5.13 | 5.27 | +1.93% | 5.94 | 2.91% |
| 2025-10-27 | 5.14 | 5.18 | 5.13 | 5.17 | +0.98% | 2.27 | 1.14% |
| 2025-10-24 | 5.10 | 5.19 | 5.09 | 5.12 | +0.39% | 2.45 | 1.23% |
| 2025-10-23 | 5.05 | 5.12 | 5.03 | 5.10 | +0.20% | 2.72 | 1.39% |