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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.39 | 4.45 | 4.24 | 4.26 | +1.19% | 1.45 | 3.67% |
| 2025-06-24 | 4.14 | 4.21 | 4.14 | 4.21 | +1.94% | 0.83 | 2.16% |
| 2025-06-23 | 4.04 | 4.14 | 3.99 | 4.13 | +1.23% | 0.71 | 1.89% |
| 2025-06-20 | 4.10 | 4.13 | 4.06 | 4.08 | +0.49% | 0.78 | 2.09% |
| 2025-06-19 | 4.18 | 4.23 | 4.06 | 4.06 | -4.02% | 1.44 | 3.82% |
| 2025-06-18 | 4.35 | 4.42 | 4.22 | 4.23 | -2.53% | 1.75 | 4.45% |
| 2025-06-17 | 4.36 | 4.58 | 4.33 | 4.34 | +0.93% | 1.99 | 4.94% |
| 2025-06-16 | 4.29 | 4.34 | 4.27 | 4.30 | -0.23% | 0.97 | 2.46% |
| 2025-06-13 | 4.47 | 4.48 | 4.26 | 4.31 | -3.79% | 1.94 | 4.87% |
| 2025-06-12 | 4.51 | 4.54 | 4.44 | 4.48 | -1.10% | 1.46 | 3.55% |
| 2025-06-11 | 4.57 | 4.62 | 4.51 | 4.53 | -0.66% | 1.72 | 4.11% |
| 2025-06-10 | 4.75 | 4.77 | 4.52 | 4.56 | -2.36% | 3.03 | 7.13% |
| 2025-06-09 | 4.57 | 4.76 | 4.57 | 4.67 | +3.32% | 3.34 | 7.80% |
| 2025-06-06 | 4.55 | 4.61 | 4.47 | 4.52 | -1.95% | 2.40 | 5.78% |
| 2025-06-05 | 4.64 | 4.75 | 4.58 | 4.61 | -1.91% | 3.41 | 8.01% |
| 2025-06-04 | 4.61 | 4.77 | 4.52 | 4.70 | -1.67% | 4.58 | 10.82% |
| 2025-06-03 | 4.44 | 4.96 | 4.38 | 4.78 | +5.75% | 7.78 | 18.10% |
| 2025-05-30 | 4.24 | 4.52 | 4.24 | 4.52 | +9.98% | 3.92 | 9.54% |
| 2025-05-29 | 4.06 | 4.13 | 4.05 | 4.11 | +0.98% | 0.70 | 1.86% |
| 2025-05-28 | 4.15 | 4.16 | 4.05 | 4.07 | -1.69% | 0.99 | 2.63% |