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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.19 | 5.32 | 5.17 | 5.28 | +1.73% | 4.43 | 2.18% |
| 2025-09-15 | 5.25 | 5.27 | 5.15 | 5.19 | -1.33% | 4.19 | 2.08% |
| 2025-09-12 | 5.30 | 5.34 | 5.25 | 5.26 | -0.57% | 3.34 | 1.63% |
| 2025-09-11 | 5.27 | 5.29 | 5.19 | 5.29 | +0.19% | 5.19 | 2.56% |
| 2025-09-10 | 5.28 | 5.32 | 5.25 | 5.28 | +0.38% | 2.25 | 1.10% |
| 2025-09-09 | 5.37 | 5.38 | 5.25 | 5.26 | -2.41% | 4.23 | 2.07% |
| 2025-09-08 | 5.34 | 5.49 | 5.31 | 5.39 | +0.94% | 4.63 | 2.21% |
| 2025-09-05 | 5.28 | 5.34 | 5.20 | 5.34 | +0.95% | 3.69 | 1.80% |
| 2025-09-04 | 5.26 | 5.39 | 5.20 | 5.29 | +0.57% | 5.53 | 2.69% |
| 2025-09-03 | 5.36 | 5.41 | 5.25 | 5.26 | -1.68% | 4.45 | 2.16% |
| 2025-09-02 | 5.62 | 5.63 | 5.30 | 5.35 | -4.63% | 7.59 | 3.62% |
| 2025-09-01 | 5.82 | 6.03 | 5.58 | 5.61 | -2.26% | 9.89 | 4.46% |
| 2025-08-29 | 5.70 | 5.80 | 5.65 | 5.74 | +1.41% | 7.24 | 3.27% |
| 2025-08-28 | 5.80 | 5.83 | 5.49 | 5.66 | -2.75% | 10.03 | 4.58% |
| 2025-08-27 | 5.87 | 6.19 | 5.81 | 5.82 | +0.52% | 14.71 | 6.33% |
| 2025-08-26 | 5.76 | 5.88 | 5.70 | 5.79 | -0.34% | 6.55 | 2.92% |
| 2025-08-25 | 5.86 | 6.03 | 5.74 | 5.81 | -0.17% | 9.85 | 4.33% |
| 2025-08-22 | 5.76 | 5.85 | 5.72 | 5.82 | +1.57% | 6.35 | 2.83% |
| 2025-08-21 | 5.83 | 5.88 | 5.71 | 5.73 | -2.38% | 7.28 | 3.25% |
| 2025-08-20 | 5.57 | 5.93 | 5.53 | 5.87 | +4.45% | 13.23 | 5.90% |