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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.96 | 4.16 | 3.95 | 4.10 | +3.54% | 1.87 | 5.95% |
| 2025-12-17 | 3.89 | 4.06 | 3.88 | 3.96 | +1.80% | 1.21 | 4.02% |
| 2025-12-16 | 3.94 | 3.99 | 3.88 | 3.89 | -1.77% | 0.51 | 1.71% |
| 2025-12-15 | 3.92 | 4.00 | 3.91 | 3.96 | +1.28% | 0.70 | 2.29% |
| 2025-12-12 | 3.98 | 4.02 | 3.90 | 3.91 | -1.76% | 0.83 | 2.75% |
| 2025-12-11 | 4.11 | 4.12 | 3.98 | 3.98 | -3.40% | 0.85 | 2.75% |
| 2025-12-10 | 4.11 | 4.16 | 4.07 | 4.12 | +0.24% | 0.60 | 1.92% |
| 2025-12-09 | 4.20 | 4.21 | 4.10 | 4.11 | -2.14% | 0.78 | 2.48% |
| 2025-12-08 | 4.27 | 4.31 | 4.18 | 4.20 | -1.41% | 0.76 | 2.35% |
| 2025-12-05 | 4.24 | 4.27 | 4.20 | 4.26 | +0.47% | 0.58 | 1.80% |
| 2025-12-04 | 4.29 | 4.31 | 4.19 | 4.24 | -1.40% | 0.75 | 2.29% |
| 2025-12-03 | 4.27 | 4.38 | 4.24 | 4.30 | +0.47% | 0.89 | 2.70% |
| 2025-12-02 | 4.27 | 4.28 | 4.20 | 4.28 | +0.47% | 0.65 | 2.00% |
| 2025-12-01 | 4.29 | 4.32 | 4.24 | 4.26 | -0.70% | 0.77 | 2.35% |
| 2025-11-28 | 4.28 | 4.29 | 4.21 | 4.29 | +0.94% | 0.76 | 2.35% |
| 2025-11-27 | 4.24 | 4.32 | 4.18 | 4.25 | +0.71% | 1.23 | 3.77% |
| 2025-11-26 | 4.20 | 4.35 | 4.16 | 4.22 | +0.24% | 1.04 | 3.20% |
| 2025-11-25 | 4.17 | 4.24 | 4.13 | 4.21 | +1.69% | 0.68 | 2.10% |
| 2025-11-24 | 4.14 | 4.18 | 4.09 | 4.14 | +0.73% | 0.82 | 2.59% |
| 2025-11-21 | 4.29 | 4.35 | 4.10 | 4.11 | -5.08% | 1.08 | 3.38% |