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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.50 | 4.52 | 4.45 | 4.47 | -0.67% | 0.72 | 1.75% |
| 2025-09-16 | 4.41 | 4.51 | 4.38 | 4.50 | +2.27% | 1.04 | 2.55% |
| 2025-09-15 | 4.45 | 4.45 | 4.37 | 4.40 | -1.57% | 0.90 | 2.24% |
| 2025-09-12 | 4.55 | 4.56 | 4.46 | 4.47 | -1.76% | 1.31 | 3.17% |
| 2025-09-11 | 4.47 | 4.57 | 4.38 | 4.55 | +1.79% | 1.55 | 3.75% |
| 2025-09-10 | 4.41 | 4.47 | 4.37 | 4.47 | +1.59% | 0.69 | 1.68% |
| 2025-09-09 | 4.45 | 4.47 | 4.38 | 4.40 | -1.12% | 0.61 | 1.50% |
| 2025-09-08 | 4.44 | 4.48 | 4.41 | 4.45 | +0.45% | 0.64 | 1.57% |
| 2025-09-05 | 4.43 | 4.44 | 4.30 | 4.43 | +0.91% | 0.71 | 1.77% |
| 2025-09-04 | 4.36 | 4.46 | 4.33 | 4.39 | +0.46% | 0.75 | 1.84% |
| 2025-09-03 | 4.49 | 4.49 | 4.34 | 4.37 | -2.02% | 0.82 | 2.03% |
| 2025-09-02 | 4.56 | 4.56 | 4.40 | 4.46 | -1.98% | 1.10 | 2.68% |
| 2025-09-01 | 4.53 | 4.60 | 4.47 | 4.55 | +0.44% | 0.91 | 2.17% |
| 2025-08-29 | 4.57 | 4.64 | 4.52 | 4.53 | -0.88% | 1.36 | 3.22% |
| 2025-08-28 | 4.52 | 4.61 | 4.33 | 4.57 | +1.11% | 2.00 | 4.85% |
| 2025-08-27 | 4.72 | 4.74 | 4.51 | 4.52 | -4.24% | 1.67 | 3.94% |
| 2025-08-26 | 4.72 | 4.76 | 4.70 | 4.72 | -0.21% | 1.24 | 2.87% |
| 2025-08-25 | 4.78 | 4.80 | 4.70 | 4.73 | -1.05% | 1.42 | 3.26% |
| 2025-08-22 | 4.84 | 4.88 | 4.72 | 4.78 | -2.65% | 1.98 | 4.52% |
| 2025-08-21 | 4.85 | 5.00 | 4.82 | 4.91 | +1.45% | 2.83 | 6.27% |