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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.10 | 5.14 | 5.07 | 5.09 | -0.39% | 2.93 | 1.48% |
| 2025-10-21 | 5.10 | 5.13 | 5.08 | 5.11 | 0.00% | 2.54 | 1.29% |
| 2025-10-20 | 5.14 | 5.18 | 5.08 | 5.11 | +0.39% | 2.40 | 1.21% |
| 2025-10-17 | 5.20 | 5.21 | 5.08 | 5.09 | -1.74% | 3.55 | 1.79% |
| 2025-10-16 | 5.53 | 5.58 | 5.14 | 5.18 | -4.60% | 8.88 | 4.35% |
| 2025-10-15 | 5.20 | 5.59 | 5.14 | 5.43 | +4.42% | 8.23 | 3.96% |
| 2025-10-14 | 5.30 | 5.34 | 5.18 | 5.20 | -1.70% | 4.17 | 2.05% |
| 2025-10-13 | 4.98 | 5.35 | 4.94 | 5.29 | +3.52% | 11.95 | 5.90% |
| 2025-10-10 | 5.19 | 5.19 | 5.10 | 5.11 | -1.73% | 3.60 | 1.81% |
| 2025-10-09 | 5.02 | 5.32 | 4.98 | 5.20 | +4.63% | 8.71 | 4.30% |
| 2025-09-30 | 5.00 | 5.03 | 4.96 | 4.97 | -0.60% | 2.48 | 1.29% |
| 2025-09-29 | 4.97 | 5.01 | 4.89 | 5.00 | +0.81% | 2.00 | 1.04% |
| 2025-09-26 | 5.01 | 5.03 | 4.95 | 4.96 | -1.59% | 2.70 | 1.40% |
| 2025-09-25 | 5.02 | 5.10 | 5.00 | 5.04 | 0.00% | 2.22 | 1.14% |
| 2025-09-24 | 4.96 | 5.04 | 4.94 | 5.04 | +1.20% | 2.06 | 1.06% |
| 2025-09-23 | 5.04 | 5.05 | 4.91 | 4.98 | -1.39% | 3.55 | 1.85% |
| 2025-09-22 | 5.10 | 5.11 | 5.02 | 5.05 | -1.17% | 2.87 | 1.47% |
| 2025-09-19 | 5.16 | 5.17 | 5.06 | 5.11 | -0.78% | 3.02 | 1.53% |
| 2025-09-18 | 5.30 | 5.33 | 5.11 | 5.15 | -2.09% | 4.84 | 2.39% |
| 2025-09-17 | 5.30 | 5.32 | 5.21 | 5.26 | -0.38% | 2.61 | 1.28% |