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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.07 | 5.28 | 5.06 | 5.22 | +2.55% | 2.02 | 4.26% |
| 2026-01-16 | 5.23 | 5.25 | 5.06 | 5.09 | -1.55% | 1.70 | 3.61% |
| 2026-01-15 | 5.28 | 5.29 | 5.11 | 5.17 | -4.08% | 2.48 | 5.23% |
| 2026-01-14 | 5.66 | 5.66 | 5.27 | 5.39 | -3.40% | 4.88 | 9.80% |
| 2026-01-13 | 5.41 | 5.78 | 5.32 | 5.58 | +3.14% | 6.60 | 12.92% |
| 2026-01-12 | 5.45 | 5.45 | 5.29 | 5.41 | +4.04% | 4.89 | 9.90% |
| 2026-01-09 | 4.82 | 5.20 | 4.79 | 5.20 | +9.94% | 2.66 | 5.70% |
| 2026-01-08 | 4.65 | 4.75 | 4.61 | 4.73 | +1.28% | 0.99 | 2.30% |
| 2026-01-07 | 4.81 | 4.84 | 4.66 | 4.67 | -3.71% | 1.40 | 3.24% |
| 2026-01-06 | 4.75 | 4.98 | 4.71 | 4.85 | +2.11% | 1.43 | 3.20% |
| 2026-01-05 | 4.66 | 4.79 | 4.65 | 4.75 | +1.93% | 1.12 | 2.56% |
| 2025-12-31 | 4.71 | 4.73 | 4.60 | 4.66 | -1.06% | 0.85 | 1.99% |
| 2025-12-30 | 4.76 | 4.79 | 4.64 | 4.71 | -1.26% | 0.88 | 2.02% |
| 2025-12-29 | 4.90 | 4.90 | 4.75 | 4.77 | -2.25% | 1.14 | 2.60% |
| 2025-12-26 | 4.98 | 5.02 | 4.86 | 4.88 | -2.01% | 1.52 | 3.36% |
| 2025-12-25 | 4.68 | 5.00 | 4.67 | 4.98 | +6.18% | 2.27 | 5.06% |
| 2025-12-24 | 4.67 | 4.79 | 4.67 | 4.69 | +0.21% | 0.79 | 1.82% |
| 2025-12-23 | 4.79 | 4.81 | 4.66 | 4.68 | -2.09% | 1.02 | 2.37% |
| 2025-12-22 | 4.76 | 4.84 | 4.70 | 4.78 | -0.62% | 1.30 | 2.98% |
| 2025-12-19 | 4.70 | 4.82 | 4.55 | 4.81 | +2.12% | 2.50 | 5.79% |