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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.70 | 4.89 | 4.70 | 4.84 | +1.89% | 2.11 | 4.78% |
| 2025-08-19 | 4.63 | 4.81 | 4.62 | 4.75 | +2.15% | 1.92 | 4.42% |
| 2025-08-18 | 4.65 | 4.69 | 4.60 | 4.65 | -0.21% | 1.60 | 3.76% |
| 2025-08-15 | 4.59 | 4.68 | 4.57 | 4.66 | +1.08% | 1.38 | 3.24% |
| 2025-08-14 | 4.73 | 4.73 | 4.56 | 4.61 | -2.95% | 1.71 | 4.03% |
| 2025-08-13 | 4.76 | 4.79 | 4.66 | 4.75 | +0.42% | 1.60 | 3.71% |
| 2025-08-12 | 4.83 | 4.84 | 4.70 | 4.73 | -2.27% | 1.85 | 4.22% |
| 2025-08-11 | 4.69 | 4.87 | 4.60 | 4.84 | +1.47% | 2.88 | 6.61% |
| 2025-08-08 | 4.70 | 4.82 | 4.66 | 4.77 | +1.49% | 2.55 | 5.85% |
| 2025-08-07 | 4.68 | 4.78 | 4.55 | 4.70 | -0.84% | 2.37 | 5.52% |
| 2025-08-06 | 4.68 | 4.78 | 4.59 | 4.74 | +1.07% | 2.66 | 6.17% |
| 2025-08-05 | 4.59 | 4.86 | 4.58 | 4.69 | +1.52% | 4.21 | 9.72% |
| 2025-08-04 | 4.44 | 4.65 | 4.37 | 4.62 | +3.12% | 2.74 | 6.58% |
| 2025-08-01 | 4.38 | 4.49 | 4.32 | 4.48 | +2.05% | 2.05 | 5.03% |
| 2025-07-31 | 4.48 | 4.57 | 4.38 | 4.39 | -0.45% | 2.46 | 5.97% |
| 2025-07-30 | 4.38 | 4.46 | 4.31 | 4.41 | +0.23% | 1.79 | 4.45% |
| 2025-07-29 | 4.59 | 4.79 | 4.36 | 4.40 | -2.65% | 3.25 | 7.84% |
| 2025-07-28 | 4.49 | 4.52 | 4.44 | 4.52 | +0.89% | 0.97 | 2.34% |
| 2025-07-25 | 4.50 | 4.50 | 4.42 | 4.48 | -0.44% | 0.95 | 2.31% |
| 2025-07-24 | 4.42 | 4.51 | 4.40 | 4.50 | +1.35% | 1.54 | 3.74% |