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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.53 | 4.54 | 4.43 | 4.45 | -1.77% | 0.72 | 1.75% |
| 2026-04-21 | 4.56 | 4.61 | 4.47 | 4.53 | -1.31% | 0.81 | 1.96% |
| 2026-04-20 | 4.58 | 4.60 | 4.55 | 4.59 | 0.00% | 0.62 | 1.47% |
| 2026-04-17 | 4.67 | 4.68 | 4.57 | 4.59 | -2.13% | 0.68 | 1.61% |
| 2026-04-16 | 4.63 | 4.70 | 4.61 | 4.69 | +1.30% | 0.63 | 1.48% |
| 2026-04-15 | 4.73 | 4.74 | 4.62 | 4.63 | -1.70% | 0.55 | 1.28% |
| 2026-04-14 | 4.74 | 4.75 | 4.62 | 4.71 | -0.21% | 0.76 | 1.76% |
| 2026-04-13 | 4.72 | 4.75 | 4.67 | 4.72 | -0.84% | 0.59 | 1.36% |
| 2026-04-10 | 4.77 | 4.82 | 4.72 | 4.76 | +0.85% | 0.62 | 1.42% |
| 2026-04-09 | 4.78 | 4.82 | 4.70 | 4.72 | -2.28% | 0.73 | 1.68% |
| 2026-04-08 | 4.74 | 4.85 | 4.73 | 4.83 | +3.65% | 0.87 | 1.97% |
| 2026-04-07 | 4.57 | 4.70 | 4.56 | 4.66 | +2.19% | 0.70 | 1.63% |
| 2026-04-03 | 4.73 | 4.75 | 4.56 | 4.56 | -3.39% | 0.68 | 1.60% |
| 2026-04-02 | 4.77 | 4.80 | 4.70 | 4.72 | -1.46% | 0.67 | 1.54% |
| 2026-04-01 | 4.76 | 4.80 | 4.70 | 4.79 | +1.91% | 0.82 | 1.88% |
| 2026-03-31 | 4.76 | 4.81 | 4.68 | 4.70 | -1.67% | 0.98 | 2.26% |
| 2026-03-30 | 4.66 | 4.78 | 4.62 | 4.78 | +1.06% | 0.97 | 2.24% |
| 2026-03-27 | 4.64 | 4.77 | 4.62 | 4.73 | +1.07% | 1.26 | 2.90% |
| 2026-03-26 | 4.81 | 4.95 | 4.66 | 4.68 | -1.06% | 1.86 | 4.22% |
| 2026-03-25 | 4.55 | 4.88 | 4.53 | 4.73 | +4.88% | 2.07 | 4.76% |