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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.13 | 4.21 | 4.10 | 4.14 | +0.73% | 0.91 | 2.38% |
| 2025-05-26 | 4.09 | 4.14 | 4.04 | 4.11 | -0.24% | 0.87 | 2.32% |
| 2025-05-23 | 4.21 | 4.25 | 4.09 | 4.12 | -1.90% | 1.13 | 2.93% |
| 2025-05-22 | 4.31 | 4.38 | 4.18 | 4.20 | -3.00% | 1.51 | 3.83% |
| 2025-05-21 | 4.36 | 4.40 | 4.29 | 4.33 | -1.81% | 1.68 | 4.21% |
| 2025-05-20 | 4.29 | 4.44 | 4.26 | 4.41 | +2.80% | 2.42 | 6.00% |
| 2025-05-19 | 4.25 | 4.32 | 4.19 | 4.29 | 0.00% | 1.51 | 3.86% |
| 2025-05-16 | 4.16 | 4.31 | 4.08 | 4.29 | +3.37% | 2.37 | 6.10% |
| 2025-05-15 | 4.19 | 4.23 | 4.13 | 4.15 | -1.89% | 1.23 | 3.20% |
| 2025-05-14 | 4.12 | 4.33 | 4.09 | 4.23 | +2.42% | 1.85 | 4.75% |
| 2025-05-13 | 4.12 | 4.20 | 4.11 | 4.13 | +0.49% | 1.10 | 2.87% |
| 2025-05-12 | 4.13 | 4.15 | 4.06 | 4.11 | +0.74% | 0.93 | 2.47% |
| 2025-05-09 | 4.23 | 4.23 | 4.07 | 4.08 | -2.63% | 1.04 | 2.76% |
| 2025-05-08 | 4.17 | 4.25 | 4.13 | 4.19 | +0.24% | 1.45 | 3.75% |
| 2025-05-07 | 4.27 | 4.39 | 4.15 | 4.18 | +1.46% | 2.56 | 6.52% |
| 2025-05-06 | 3.96 | 4.12 | 3.96 | 4.12 | +4.30% | 1.45 | 3.86% |