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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.98 | 4.02 | 3.95 | 3.97 | -0.50% | 1.06 | 3.48% |
| 2025-07-22 | 4.03 | 4.05 | 3.96 | 3.99 | -0.50% | 1.17 | 3.83% |
| 2025-07-21 | 3.93 | 4.02 | 3.92 | 4.01 | +1.78% | 1.45 | 4.76% |
| 2025-07-18 | 3.98 | 3.99 | 3.90 | 3.94 | -0.76% | 0.99 | 3.29% |
| 2025-07-17 | 3.91 | 3.97 | 3.89 | 3.97 | +2.06% | 1.32 | 4.36% |
| 2025-07-16 | 3.87 | 3.90 | 3.84 | 3.89 | +0.52% | 0.83 | 2.80% |
| 2025-07-15 | 3.98 | 3.99 | 3.81 | 3.87 | -2.76% | 1.83 | 6.18% |
| 2025-07-14 | 3.96 | 4.00 | 3.95 | 3.98 | +0.76% | 1.48 | 4.86% |
| 2025-07-11 | 4.00 | 4.08 | 3.92 | 3.95 | +0.25% | 2.00 | 6.56% |
| 2025-07-10 | 3.91 | 3.97 | 3.87 | 3.94 | +1.03% | 1.50 | 4.99% |
| 2025-07-09 | 3.92 | 3.98 | 3.90 | 3.90 | -0.76% | 1.65 | 5.47% |
| 2025-07-08 | 3.87 | 3.93 | 3.87 | 3.93 | +1.03% | 1.26 | 4.21% |
| 2025-07-07 | 3.85 | 3.90 | 3.81 | 3.89 | +0.52% | 1.09 | 3.69% |
| 2025-07-04 | 3.91 | 3.99 | 3.86 | 3.87 | -1.02% | 1.51 | 5.06% |
| 2025-07-03 | 3.91 | 3.96 | 3.88 | 3.91 | -0.26% | 1.29 | 4.32% |
| 2025-07-02 | 3.93 | 3.99 | 3.90 | 3.92 | -1.01% | 2.06 | 6.83% |
| 2025-07-01 | 3.89 | 3.97 | 3.87 | 3.96 | +1.54% | 2.21 | 7.34% |
| 2025-06-30 | 3.85 | 3.90 | 3.82 | 3.90 | +0.78% | 1.34 | 4.53% |
| 2025-06-27 | 3.82 | 3.91 | 3.81 | 3.87 | +1.31% | 1.79 | 6.05% |
| 2025-06-26 | 3.84 | 3.87 | 3.78 | 3.82 | -0.78% | 1.71 | 5.84% |