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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.74 | 4.85 | 4.66 | 4.77 | +0.42% | 0.98 | 2.25% |
| 2025-11-19 | 4.78 | 4.80 | 4.69 | 4.75 | -0.63% | 1.02 | 2.36% |
| 2025-11-18 | 4.88 | 4.93 | 4.76 | 4.78 | -1.85% | 1.24 | 2.81% |
| 2025-11-17 | 4.83 | 4.90 | 4.78 | 4.87 | +0.83% | 1.39 | 3.13% |
| 2025-11-14 | 4.81 | 4.89 | 4.78 | 4.83 | +0.42% | 1.47 | 3.29% |
| 2025-11-13 | 4.76 | 4.83 | 4.71 | 4.81 | +0.84% | 1.52 | 3.46% |
| 2025-11-12 | 4.73 | 4.89 | 4.73 | 4.77 | +0.63% | 1.66 | 3.76% |
| 2025-11-11 | 4.72 | 4.80 | 4.69 | 4.74 | -0.63% | 2.12 | 4.87% |
| 2025-11-10 | 4.53 | 4.94 | 4.48 | 4.77 | +6.00% | 4.09 | 9.47% |
| 2025-11-07 | 4.58 | 4.68 | 4.47 | 4.50 | +0.67% | 1.81 | 4.37% |
| 2025-11-06 | 4.54 | 4.54 | 4.44 | 4.47 | -1.11% | 0.69 | 1.67% |
| 2025-11-05 | 4.46 | 4.54 | 4.41 | 4.52 | +0.89% | 0.80 | 1.93% |
| 2025-11-04 | 4.49 | 4.55 | 4.46 | 4.48 | -0.44% | 1.12 | 2.71% |
| 2025-11-03 | 4.44 | 4.52 | 4.42 | 4.50 | +1.58% | 0.75 | 1.82% |
| 2025-10-31 | 4.35 | 4.45 | 4.35 | 4.43 | +1.84% | 0.57 | 1.40% |
| 2025-10-30 | 4.41 | 4.43 | 4.35 | 4.35 | -1.14% | 0.57 | 1.42% |
| 2025-10-29 | 4.45 | 4.46 | 4.37 | 4.40 | -1.57% | 0.72 | 1.78% |
| 2025-10-28 | 4.48 | 4.50 | 4.42 | 4.47 | 0.00% | 1.09 | 2.67% |
| 2025-10-27 | 4.46 | 4.73 | 4.42 | 4.47 | +0.22% | 2.05 | 4.92% |
| 2025-10-24 | 4.51 | 4.56 | 4.44 | 4.46 | -1.55% | 0.95 | 2.31% |