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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.43 | 4.55 | 4.42 | 4.53 | +1.80% | 1.13 | 2.75% |
| 2025-10-22 | 4.47 | 4.55 | 4.43 | 4.45 | -0.67% | 0.72 | 1.74% |
| 2025-10-21 | 4.35 | 4.49 | 4.35 | 4.48 | +2.99% | 1.27 | 3.11% |
| 2025-10-20 | 4.24 | 4.36 | 4.22 | 4.35 | +3.82% | 0.80 | 2.01% |
| 2025-10-17 | 4.27 | 4.29 | 4.19 | 4.19 | -1.64% | 0.42 | 1.08% |
| 2025-10-16 | 4.27 | 4.31 | 4.24 | 4.26 | -0.93% | 0.34 | 0.87% |
| 2025-10-15 | 4.25 | 4.30 | 4.21 | 4.30 | +1.65% | 0.51 | 1.30% |
| 2025-10-14 | 4.26 | 4.31 | 4.21 | 4.23 | -0.24% | 0.49 | 1.25% |
| 2025-10-13 | 4.19 | 4.25 | 4.12 | 4.24 | -0.93% | 0.52 | 1.35% |
| 2025-10-10 | 4.20 | 4.31 | 4.19 | 4.28 | +1.18% | 0.58 | 1.47% |
| 2025-10-09 | 4.20 | 4.23 | 4.14 | 4.23 | +0.71% | 0.44 | 1.13% |
| 2025-09-30 | 4.21 | 4.24 | 4.17 | 4.20 | +0.24% | 0.41 | 1.06% |
| 2025-09-29 | 4.15 | 4.20 | 4.06 | 4.19 | +1.45% | 0.57 | 1.48% |
| 2025-09-26 | 4.14 | 4.20 | 4.10 | 4.13 | -0.72% | 0.48 | 1.26% |
| 2025-09-25 | 4.22 | 4.24 | 4.14 | 4.16 | -1.19% | 0.60 | 1.55% |
| 2025-09-24 | 4.18 | 4.22 | 4.13 | 4.21 | +0.72% | 0.55 | 1.43% |
| 2025-09-23 | 4.26 | 4.26 | 4.09 | 4.18 | -1.65% | 0.66 | 1.73% |
| 2025-09-22 | 4.27 | 4.29 | 4.20 | 4.25 | -0.47% | 0.51 | 1.31% |
| 2025-09-19 | 4.36 | 4.39 | 4.24 | 4.27 | -1.84% | 0.89 | 2.26% |
| 2025-09-18 | 4.49 | 4.53 | 4.34 | 4.35 | -2.68% | 1.03 | 2.53% |