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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.44 | 4.53 | 4.34 | 4.51 | +4.40% | 1.14 | 2.80% |
| 2026-03-23 | 4.52 | 4.54 | 4.30 | 4.32 | -6.70% | 1.23 | 3.02% |
| 2026-03-20 | 4.77 | 4.83 | 4.62 | 4.63 | -2.94% | 0.99 | 2.31% |
| 2026-03-19 | 4.85 | 4.88 | 4.74 | 4.77 | -3.05% | 0.99 | 2.25% |
| 2026-03-18 | 4.87 | 4.93 | 4.80 | 4.92 | +1.03% | 0.92 | 2.05% |
| 2026-03-17 | 5.01 | 5.01 | 4.87 | 4.87 | -2.79% | 1.23 | 2.72% |
| 2026-03-16 | 4.97 | 5.02 | 4.91 | 5.01 | +0.60% | 1.35 | 2.96% |
| 2026-03-13 | 4.98 | 5.03 | 4.91 | 4.98 | -1.97% | 1.78 | 3.90% |
| 2026-03-12 | 5.40 | 5.42 | 4.94 | 5.08 | -7.47% | 4.73 | 10.03% |
| 2026-03-11 | 5.43 | 5.59 | 5.41 | 5.49 | +1.29% | 3.40 | 6.73% |
| 2026-03-10 | 5.60 | 5.62 | 5.40 | 5.42 | -3.21% | 3.68 | 7.31% |
| 2026-03-09 | 5.72 | 5.77 | 5.48 | 5.60 | -4.44% | 3.78 | 7.36% |
| 2026-03-06 | 5.98 | 6.02 | 5.82 | 5.86 | -3.14% | 4.33 | 7.99% |
| 2026-03-05 | 6.41 | 6.45 | 5.98 | 6.05 | -0.49% | 8.01 | 14.21% |
| 2026-03-04 | 5.49 | 6.08 | 5.46 | 6.08 | +9.95% | 5.16 | 9.57% |
| 2026-03-03 | 5.47 | 5.82 | 5.47 | 5.53 | +1.10% | 4.40 | 8.51% |
| 2026-03-02 | 5.41 | 5.60 | 5.39 | 5.47 | -1.80% | 2.73 | 5.44% |
| 2026-02-27 | 5.69 | 5.69 | 5.48 | 5.57 | -3.97% | 5.37 | 10.54% |
| 2026-02-26 | 5.22 | 5.80 | 5.20 | 5.80 | +10.06% | 4.78 | 9.23% |
| 2026-02-25 | 5.75 | 5.76 | 5.22 | 5.27 | -7.22% | 4.64 | 9.46% |