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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.38 | 4.40 | 4.29 | 4.33 | -1.14% | 0.70 | 2.10% |
| 2025-11-19 | 4.47 | 4.50 | 4.35 | 4.38 | -2.23% | 1.05 | 3.12% |
| 2025-11-18 | 4.58 | 4.63 | 4.45 | 4.48 | -2.61% | 1.43 | 4.15% |
| 2025-11-17 | 4.60 | 4.61 | 4.55 | 4.60 | -0.22% | 1.01 | 2.88% |
| 2025-11-14 | 4.63 | 4.70 | 4.61 | 4.61 | -0.65% | 1.18 | 3.30% |
| 2025-11-13 | 4.61 | 4.64 | 4.54 | 4.64 | +0.43% | 1.25 | 3.54% |
| 2025-11-12 | 4.64 | 4.70 | 4.58 | 4.62 | -0.22% | 1.28 | 3.61% |
| 2025-11-11 | 4.54 | 4.64 | 4.50 | 4.63 | +1.76% | 1.24 | 3.54% |
| 2025-11-10 | 4.53 | 4.57 | 4.48 | 4.55 | +0.89% | 1.35 | 3.91% |
| 2025-11-07 | 4.48 | 4.58 | 4.46 | 4.51 | +0.89% | 1.51 | 4.36% |
| 2025-11-06 | 4.40 | 4.48 | 4.33 | 4.47 | +1.59% | 1.57 | 4.65% |
| 2025-11-05 | 4.37 | 4.42 | 4.34 | 4.40 | +0.46% | 0.92 | 2.74% |
| 2025-11-04 | 4.35 | 4.39 | 4.33 | 4.38 | 0.00% | 0.86 | 2.58% |
| 2025-11-03 | 4.29 | 4.38 | 4.28 | 4.38 | +2.10% | 1.21 | 3.64% |
| 2025-10-31 | 4.27 | 4.30 | 4.24 | 4.29 | +0.47% | 0.81 | 2.49% |
| 2025-10-30 | 4.29 | 4.33 | 4.26 | 4.27 | -0.47% | 0.91 | 2.76% |
| 2025-10-29 | 4.30 | 4.33 | 4.24 | 4.29 | -0.23% | 0.79 | 2.40% |
| 2025-10-28 | 4.24 | 4.32 | 4.23 | 4.30 | +0.94% | 0.94 | 2.86% |
| 2025-10-27 | 4.27 | 4.30 | 4.22 | 4.26 | +0.24% | 0.86 | 2.64% |
| 2025-10-24 | 4.28 | 4.30 | 4.24 | 4.25 | -0.70% | 0.75 | 2.30% |