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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.45 | 4.88 | 4.43 | 4.71 | +4.43% | 3.34 | 7.77% |
| 2025-12-17 | 4.41 | 4.65 | 4.40 | 4.51 | +2.27% | 2.41 | 5.78% |
| 2025-12-16 | 4.51 | 4.60 | 4.37 | 4.41 | -2.43% | 1.45 | 3.54% |
| 2025-12-15 | 4.63 | 4.65 | 4.44 | 4.52 | -0.66% | 1.74 | 4.19% |
| 2025-12-12 | 4.93 | 4.96 | 4.55 | 4.55 | -10.08% | 3.82 | 8.84% |
| 2025-12-11 | 5.14 | 5.58 | 5.01 | 5.06 | -1.75% | 3.74 | 7.84% |
| 2025-12-10 | 5.36 | 5.36 | 5.01 | 5.15 | -1.34% | 3.00 | 6.37% |
| 2025-12-09 | 5.32 | 5.50 | 5.21 | 5.22 | -0.57% | 3.25 | 6.66% |
| 2025-12-08 | 5.26 | 5.50 | 5.22 | 5.25 | +1.35% | 4.02 | 8.22% |
| 2025-12-05 | 5.11 | 5.25 | 5.00 | 5.18 | +1.37% | 3.22 | 6.80% |
| 2025-12-04 | 5.20 | 5.33 | 5.08 | 5.11 | -1.73% | 3.65 | 7.75% |
| 2025-12-03 | 4.97 | 5.44 | 4.97 | 5.20 | +3.17% | 5.87 | 12.33% |
| 2025-12-02 | 4.96 | 5.30 | 4.91 | 5.04 | +1.00% | 4.24 | 9.09% |
| 2025-12-01 | 5.05 | 5.07 | 4.95 | 4.99 | -0.99% | 2.98 | 6.49% |
| 2025-11-28 | 5.07 | 5.15 | 4.96 | 5.04 | -1.18% | 5.40 | 11.71% |
| 2025-11-27 | 4.83 | 5.31 | 4.77 | 5.10 | +5.59% | 7.89 | 16.86% |
| 2025-11-26 | 4.74 | 5.20 | 4.70 | 4.83 | +1.90% | 2.96 | 6.62% |
| 2025-11-25 | 4.65 | 4.77 | 4.62 | 4.74 | +1.94% | 0.87 | 2.00% |
| 2025-11-24 | 4.62 | 4.68 | 4.59 | 4.65 | +0.87% | 0.79 | 1.86% |
| 2025-11-21 | 4.71 | 4.81 | 4.57 | 4.61 | -3.35% | 1.20 | 2.79% |