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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.25 | 4.29 | 4.22 | 4.28 | +0.47% | 0.96 | 2.96% |
| 2025-10-22 | 4.15 | 4.30 | 4.14 | 4.26 | +1.91% | 1.50 | 4.61% |
| 2025-10-21 | 4.12 | 4.18 | 4.10 | 4.18 | +1.46% | 0.98 | 3.10% |
| 2025-10-20 | 4.05 | 4.13 | 4.05 | 4.12 | +1.98% | 0.77 | 2.46% |
| 2025-10-17 | 4.06 | 4.12 | 4.03 | 4.04 | -0.49% | 0.75 | 2.40% |
| 2025-10-16 | 4.12 | 4.13 | 4.05 | 4.06 | -1.69% | 0.77 | 2.47% |
| 2025-10-15 | 4.11 | 4.13 | 4.05 | 4.13 | +2.23% | 0.90 | 2.86% |
| 2025-10-14 | 4.10 | 4.14 | 4.04 | 4.04 | -1.22% | 0.92 | 2.93% |
| 2025-10-13 | 4.04 | 4.10 | 4.00 | 4.09 | -0.97% | 0.95 | 3.05% |
| 2025-10-10 | 4.04 | 4.16 | 4.01 | 4.13 | +1.72% | 1.31 | 4.14% |
| 2025-10-09 | 4.07 | 4.09 | 4.03 | 4.06 | 0.00% | 0.91 | 2.94% |
| 2025-09-30 | 4.11 | 4.12 | 4.06 | 4.06 | -0.98% | 0.93 | 2.97% |
| 2025-09-29 | 4.10 | 4.13 | 4.02 | 4.10 | +0.24% | 1.18 | 3.76% |
| 2025-09-26 | 4.11 | 4.18 | 4.07 | 4.09 | -1.45% | 1.06 | 3.36% |
| 2025-09-25 | 4.17 | 4.19 | 4.13 | 4.15 | -0.48% | 1.09 | 3.43% |
| 2025-09-24 | 4.18 | 4.20 | 4.11 | 4.17 | +1.21% | 1.19 | 3.73% |
| 2025-09-23 | 4.22 | 4.23 | 4.06 | 4.12 | -2.60% | 1.96 | 6.20% |
| 2025-09-22 | 4.32 | 4.40 | 4.20 | 4.23 | -1.86% | 2.29 | 6.97% |
| 2025-09-19 | 4.43 | 4.47 | 4.29 | 4.31 | -3.36% | 2.69 | 8.09% |
| 2025-09-18 | 4.60 | 4.65 | 4.36 | 4.46 | -3.88% | 5.36 | 15.62% |