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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.28 | 4.40 | 4.26 | 4.37 | +1.63% | 1.72 | 5.18% |
| 2026-01-16 | 4.42 | 4.43 | 4.26 | 4.30 | -2.27% | 1.72 | 5.23% |
| 2026-01-15 | 4.50 | 4.53 | 4.36 | 4.40 | -3.51% | 2.80 | 8.27% |
| 2026-01-14 | 4.56 | 4.65 | 4.40 | 4.56 | -0.87% | 6.17 | 17.73% |
| 2026-01-13 | 4.20 | 4.60 | 4.18 | 4.60 | +10.05% | 2.47 | 7.26% |
| 2026-01-12 | 4.18 | 4.21 | 4.15 | 4.18 | +0.24% | 1.05 | 3.29% |
| 2026-01-09 | 4.07 | 4.20 | 4.06 | 4.17 | +2.46% | 1.18 | 3.72% |
| 2026-01-08 | 4.05 | 4.10 | 4.04 | 4.07 | +0.74% | 0.56 | 1.80% |
| 2026-01-07 | 4.12 | 4.13 | 4.04 | 4.04 | -2.42% | 0.86 | 2.77% |
| 2026-01-06 | 4.07 | 4.19 | 4.07 | 4.14 | +1.72% | 0.96 | 3.03% |
| 2026-01-05 | 3.98 | 4.09 | 3.95 | 4.07 | +2.52% | 0.75 | 2.42% |
| 2025-12-31 | 4.02 | 4.02 | 3.94 | 3.97 | -1.00% | 0.58 | 1.90% |
| 2025-12-30 | 4.01 | 4.05 | 3.97 | 4.01 | -0.25% | 0.57 | 1.87% |
| 2025-12-29 | 4.09 | 4.10 | 4.01 | 4.02 | -1.95% | 0.80 | 2.60% |
| 2025-12-26 | 4.20 | 4.20 | 4.07 | 4.10 | -1.91% | 0.98 | 3.10% |
| 2025-12-25 | 4.05 | 4.22 | 4.03 | 4.18 | +3.98% | 1.37 | 4.32% |
| 2025-12-24 | 4.03 | 4.04 | 4.00 | 4.02 | 0.00% | 0.60 | 1.96% |
| 2025-12-23 | 4.07 | 4.09 | 4.01 | 4.02 | -1.47% | 0.60 | 1.93% |
| 2025-12-22 | 4.15 | 4.16 | 4.06 | 4.08 | -1.92% | 0.91 | 2.90% |
| 2025-12-19 | 4.13 | 4.16 | 4.03 | 4.16 | +1.46% | 1.28 | 4.05% |