悦心健康 sz.002162
4.03
-1.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.08 | 4.11 | 4.01 | 4.03 | -1.23% | 0.31 | 0.83% |
| 2026-05-22 | 4.05 | 4.10 | 3.98 | 4.08 | +2.00% | 0.52 | 1.40% |
| 2026-05-21 | 4.14 | 4.20 | 4.00 | 4.00 | -3.38% | 0.48 | 1.28% |
| 2026-05-20 | 4.22 | 4.23 | 4.12 | 4.14 | -2.36% | 0.43 | 1.14% |
| 2026-05-19 | 4.22 | 4.25 | 4.17 | 4.24 | +0.95% | 0.41 | 1.07% |
| 2026-05-18 | 4.21 | 4.22 | 4.15 | 4.20 | -0.24% | 0.45 | 1.16% |
| 2026-05-15 | 4.27 | 4.30 | 4.19 | 4.21 | -1.41% | 0.56 | 1.43% |
| 2026-05-14 | 4.39 | 4.40 | 4.26 | 4.27 | -2.51% | 0.57 | 1.45% |
| 2026-05-13 | 4.37 | 4.40 | 4.36 | 4.38 | +0.23% | 0.48 | 1.18% |
| 2026-05-12 | 4.51 | 4.51 | 4.36 | 4.37 | -2.89% | 0.76 | 1.89% |
| 2026-05-11 | 4.48 | 4.50 | 4.42 | 4.50 | +0.67% | 0.74 | 1.81% |
| 2026-05-08 | 4.41 | 4.50 | 4.40 | 4.47 | +0.45% | 0.69 | 1.69% |
| 2026-05-07 | 4.45 | 4.49 | 4.43 | 4.45 | +0.45% | 0.66 | 1.61% |
| 2026-05-06 | 4.47 | 4.49 | 4.42 | 4.43 | -0.89% | 0.65 | 1.58% |
| 2026-04-30 | 4.47 | 4.55 | 4.45 | 4.47 | -0.45% | 0.58 | 1.41% |
| 2026-04-29 | 4.41 | 4.53 | 4.41 | 4.49 | +1.13% | 0.56 | 1.35% |
| 2026-04-28 | 4.49 | 4.51 | 4.41 | 4.44 | -1.55% | 0.51 | 1.24% |
| 2026-04-27 | 4.44 | 4.52 | 4.32 | 4.51 | +1.35% | 0.72 | 1.77% |
| 2026-04-24 | 4.42 | 4.47 | 4.38 | 4.45 | +0.68% | 0.65 | 1.59% |
| 2026-04-23 | 4.46 | 4.47 | 4.39 | 4.42 | -0.67% | 0.58 | 1.44% |