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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.78 | 3.79 | 3.74 | 3.77 | -0.26% | 0.40 | 1.38% |
| 2026-04-21 | 3.82 | 3.84 | 3.74 | 3.78 | -1.31% | 0.51 | 1.76% |
| 2026-04-20 | 3.78 | 3.83 | 3.75 | 3.83 | +1.32% | 0.51 | 1.76% |
| 2026-04-17 | 3.86 | 3.87 | 3.76 | 3.78 | -2.33% | 0.62 | 2.15% |
| 2026-04-16 | 3.82 | 3.87 | 3.78 | 3.87 | +1.31% | 0.56 | 1.90% |
| 2026-04-15 | 3.87 | 3.90 | 3.80 | 3.82 | -0.78% | 0.55 | 1.88% |
| 2026-04-14 | 3.90 | 3.91 | 3.79 | 3.85 | -0.26% | 0.64 | 2.20% |
| 2026-04-13 | 3.90 | 3.91 | 3.83 | 3.86 | -1.53% | 0.63 | 2.12% |
| 2026-04-10 | 3.93 | 3.99 | 3.90 | 3.92 | 0.00% | 0.65 | 2.15% |
| 2026-04-09 | 4.01 | 4.05 | 3.90 | 3.92 | -3.21% | 0.66 | 2.19% |
| 2026-04-08 | 4.03 | 4.08 | 3.98 | 4.05 | +1.50% | 0.72 | 2.33% |
| 2026-04-07 | 3.90 | 4.02 | 3.84 | 3.99 | +2.84% | 0.69 | 2.28% |
| 2026-04-03 | 4.00 | 4.04 | 3.87 | 3.88 | -3.72% | 0.67 | 2.25% |
| 2026-04-02 | 4.10 | 4.10 | 4.00 | 4.03 | -0.74% | 0.63 | 2.03% |
| 2026-04-01 | 4.11 | 4.12 | 3.99 | 4.06 | +0.25% | 0.76 | 2.47% |
| 2026-03-31 | 4.12 | 4.19 | 4.04 | 4.05 | -2.17% | 0.90 | 2.86% |
| 2026-03-30 | 4.05 | 4.15 | 4.02 | 4.14 | +1.47% | 1.06 | 3.38% |
| 2026-03-27 | 3.90 | 4.20 | 3.86 | 4.08 | +4.08% | 1.44 | 4.63% |
| 2026-03-26 | 3.96 | 4.10 | 3.89 | 3.92 | +0.26% | 1.28 | 4.22% |
| 2026-03-25 | 3.86 | 3.93 | 3.84 | 3.91 | +1.82% | 0.60 | 2.03% |