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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.71 | 3.85 | 3.64 | 3.84 | +6.08% | 1.08 | 3.75% |
| 2026-03-23 | 3.85 | 3.85 | 3.60 | 3.62 | -7.18% | 1.11 | 3.89% |
| 2026-03-20 | 4.03 | 4.07 | 3.89 | 3.90 | -3.70% | 0.86 | 2.85% |
| 2026-03-19 | 4.17 | 4.18 | 4.03 | 4.05 | -3.34% | 0.96 | 3.07% |
| 2026-03-18 | 4.21 | 4.22 | 4.14 | 4.19 | +0.24% | 0.58 | 1.83% |
| 2026-03-17 | 4.25 | 4.33 | 4.18 | 4.18 | -1.88% | 0.71 | 2.17% |
| 2026-03-16 | 4.27 | 4.34 | 4.24 | 4.26 | -0.23% | 0.71 | 2.16% |
| 2026-03-13 | 4.25 | 4.34 | 4.22 | 4.27 | +0.47% | 0.76 | 2.32% |
| 2026-03-12 | 4.35 | 4.37 | 4.24 | 4.25 | -2.07% | 0.98 | 2.98% |
| 2026-03-11 | 4.43 | 4.44 | 4.33 | 4.34 | -1.59% | 0.77 | 2.32% |
| 2026-03-10 | 4.39 | 4.41 | 4.36 | 4.41 | +0.92% | 0.72 | 2.14% |
| 2026-03-09 | 4.39 | 4.47 | 4.35 | 4.37 | -2.24% | 1.24 | 3.68% |
| 2026-03-06 | 4.32 | 4.48 | 4.31 | 4.47 | +3.00% | 1.49 | 4.38% |
| 2026-03-05 | 4.35 | 4.40 | 4.32 | 4.34 | +1.40% | 1.07 | 3.22% |
| 2026-03-04 | 4.18 | 4.38 | 4.14 | 4.28 | +1.90% | 1.23 | 3.79% |
| 2026-03-03 | 4.35 | 4.41 | 4.20 | 4.20 | -3.23% | 1.03 | 3.12% |
| 2026-03-02 | 4.46 | 4.48 | 4.31 | 4.34 | -3.98% | 1.38 | 4.13% |
| 2026-02-27 | 4.50 | 4.52 | 4.45 | 4.52 | +0.44% | 1.08 | 3.16% |
| 2026-02-26 | 4.53 | 4.66 | 4.47 | 4.50 | -0.66% | 2.14 | 6.17% |
| 2026-02-25 | 4.56 | 4.57 | 4.44 | 4.53 | +1.34% | 1.75 | 5.07% |