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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 5.56 | 5.76 | 5.53 | 5.68 | +3.27% | 1.72 | 3.29% |
| 2026-02-13 | 5.50 | 5.64 | 5.46 | 5.50 | +0.55% | 1.26 | 2.49% |
| 2026-02-12 | 5.53 | 5.58 | 5.43 | 5.47 | -0.73% | 1.39 | 2.75% |
| 2026-02-11 | 5.57 | 5.61 | 5.50 | 5.51 | -1.43% | 1.42 | 2.79% |
| 2026-02-10 | 5.44 | 5.61 | 5.42 | 5.59 | +2.95% | 2.06 | 4.04% |
| 2026-02-09 | 5.33 | 5.44 | 5.30 | 5.43 | +1.88% | 1.47 | 2.97% |
| 2026-02-06 | 5.25 | 5.36 | 5.23 | 5.33 | +1.33% | 1.36 | 2.78% |
| 2026-02-05 | 5.20 | 5.29 | 5.18 | 5.26 | +0.57% | 1.23 | 2.54% |
| 2026-02-04 | 5.17 | 5.24 | 5.14 | 5.23 | +0.97% | 1.42 | 2.96% |
| 2026-02-03 | 4.99 | 5.18 | 4.98 | 5.18 | +4.44% | 1.57 | 3.36% |
| 2026-02-02 | 5.05 | 5.14 | 4.96 | 4.96 | -1.39% | 1.15 | 2.48% |
| 2026-01-30 | 4.92 | 5.04 | 4.87 | 5.03 | +1.62% | 1.42 | 3.12% |
| 2026-01-29 | 4.86 | 5.15 | 4.81 | 4.95 | +1.85% | 1.59 | 3.47% |
| 2026-01-28 | 4.95 | 4.99 | 4.85 | 4.86 | -2.41% | 1.01 | 2.25% |
| 2026-01-27 | 4.99 | 5.02 | 4.87 | 4.98 | -0.99% | 0.93 | 2.05% |
| 2026-01-26 | 5.14 | 5.15 | 4.98 | 5.03 | -2.52% | 1.29 | 2.78% |
| 2026-01-23 | 5.12 | 5.18 | 5.09 | 5.16 | +0.78% | 1.32 | 2.80% |
| 2026-01-22 | 5.06 | 5.25 | 5.01 | 5.12 | +0.39% | 1.84 | 3.91% |
| 2026-01-21 | 5.14 | 5.17 | 5.05 | 5.10 | +0.39% | 1.43 | 3.06% |
| 2026-01-20 | 5.16 | 5.16 | 5.03 | 5.08 | -2.68% | 1.42 | 3.04% |