澳洋健康 sz.002172
3.45
-1.71%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.28 | 4.34 | 4.22 | 4.28 | -0.23% | 1.67 | 5.12% |
| 2025-08-19 | 4.15 | 4.36 | 4.15 | 4.29 | +2.88% | 2.55 | 7.82% |
| 2025-08-18 | 4.15 | 4.20 | 4.14 | 4.17 | +0.48% | 1.38 | 4.32% |
| 2025-08-15 | 4.10 | 4.15 | 4.09 | 4.15 | +0.97% | 1.09 | 3.45% |
| 2025-08-14 | 4.22 | 4.22 | 4.09 | 4.11 | -2.38% | 1.46 | 4.62% |
| 2025-08-13 | 4.23 | 4.25 | 4.15 | 4.21 | -0.24% | 1.52 | 4.72% |
| 2025-08-12 | 4.27 | 4.32 | 4.22 | 4.22 | -1.63% | 1.41 | 4.34% |
| 2025-08-11 | 4.26 | 4.29 | 4.19 | 4.29 | +0.23% | 1.73 | 5.33% |
| 2025-08-08 | 4.26 | 4.40 | 4.22 | 4.28 | +0.94% | 2.57 | 7.82% |
| 2025-08-07 | 4.25 | 4.29 | 4.21 | 4.24 | -0.24% | 1.74 | 5.34% |
| 2025-08-06 | 4.27 | 4.32 | 4.17 | 4.25 | -0.23% | 1.94 | 6.01% |
| 2025-08-05 | 4.26 | 4.30 | 4.21 | 4.26 | +0.24% | 2.45 | 7.55% |
| 2025-08-04 | 4.06 | 4.28 | 4.02 | 4.25 | +3.41% | 2.93 | 9.16% |
| 2025-08-01 | 4.06 | 4.17 | 4.02 | 4.11 | +1.23% | 2.16 | 6.86% |
| 2025-07-31 | 4.03 | 4.10 | 4.01 | 4.06 | +0.74% | 2.10 | 6.74% |
| 2025-07-30 | 4.01 | 4.06 | 3.97 | 4.03 | -0.25% | 1.83 | 5.95% |
| 2025-07-29 | 4.18 | 4.25 | 4.00 | 4.04 | -0.25% | 3.11 | 10.01% |
| 2025-07-28 | 4.05 | 4.08 | 4.03 | 4.05 | +0.75% | 0.87 | 2.81% |
| 2025-07-25 | 4.04 | 4.06 | 4.00 | 4.02 | -0.49% | 1.08 | 3.51% |
| 2025-07-24 | 3.96 | 4.04 | 3.96 | 4.04 | +1.76% | 1.35 | 4.38% |