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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.38 | 4.54 | 4.34 | 4.44 | +1.37% | 1.92 | 4.70% |
| 2025-07-22 | 4.40 | 4.40 | 4.29 | 4.38 | +0.23% | 1.39 | 3.48% |
| 2025-07-21 | 4.30 | 4.37 | 4.28 | 4.37 | +2.10% | 0.94 | 2.36% |
| 2025-07-18 | 4.31 | 4.33 | 4.26 | 4.28 | -0.70% | 0.63 | 1.60% |
| 2025-07-17 | 4.26 | 4.32 | 4.22 | 4.31 | +0.94% | 0.77 | 1.96% |
| 2025-07-16 | 4.24 | 4.28 | 4.21 | 4.27 | +0.95% | 0.72 | 1.85% |
| 2025-07-15 | 4.33 | 4.35 | 4.18 | 4.23 | -2.53% | 1.43 | 3.66% |
| 2025-07-14 | 4.40 | 4.41 | 4.32 | 4.34 | -2.03% | 1.65 | 4.13% |
| 2025-07-11 | 4.48 | 4.58 | 4.41 | 4.43 | +0.91% | 3.15 | 7.64% |
| 2025-07-10 | 4.29 | 4.55 | 4.27 | 4.39 | +2.57% | 1.89 | 4.72% |
| 2025-07-09 | 4.40 | 4.42 | 4.27 | 4.28 | -1.15% | 1.07 | 2.67% |
| 2025-07-08 | 4.26 | 4.33 | 4.25 | 4.33 | +1.64% | 1.06 | 2.67% |
| 2025-07-07 | 4.25 | 4.28 | 4.21 | 4.26 | +0.24% | 0.82 | 2.11% |
| 2025-07-04 | 4.34 | 4.45 | 4.25 | 4.25 | -2.52% | 1.31 | 3.31% |
| 2025-07-03 | 4.33 | 4.38 | 4.28 | 4.36 | 0.00% | 1.45 | 3.64% |
| 2025-07-02 | 4.29 | 4.48 | 4.25 | 4.36 | +1.40% | 1.90 | 4.76% |
| 2025-07-01 | 4.29 | 4.31 | 4.24 | 4.30 | +0.23% | 0.79 | 2.00% |
| 2025-06-30 | 4.27 | 4.29 | 4.23 | 4.29 | +0.70% | 0.72 | 1.83% |
| 2025-06-27 | 4.26 | 4.32 | 4.23 | 4.26 | -0.23% | 1.02 | 2.59% |
| 2025-06-26 | 4.26 | 4.30 | 4.23 | 4.27 | +0.23% | 1.08 | 2.76% |