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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.20 | 5.20 | 4.61 | 4.64 | -1.90% | 8.02 | 21.63% |
| 2025-09-16 | 4.73 | 4.73 | 4.73 | 4.73 | +10.00% | 0.41 | 1.14% |
| 2025-09-15 | 4.30 | 4.30 | 4.30 | 4.30 | nan% | nan | nan% |
| 2025-09-12 | 4.30 | 4.30 | 4.30 | 4.30 | nan% | nan | nan% |
| 2025-09-11 | 4.30 | 4.30 | 4.30 | 4.30 | nan% | nan | nan% |
| 2025-09-10 | 4.30 | 4.30 | 4.30 | 4.30 | nan% | nan | nan% |
| 2025-09-09 | 4.30 | 4.30 | 4.30 | 4.30 | nan% | nan | nan% |
| 2025-09-08 | 4.22 | 4.30 | 4.21 | 4.30 | +1.90% | 1.20 | 3.66% |
| 2025-09-05 | 4.17 | 4.22 | 4.10 | 4.22 | +1.44% | 0.98 | 3.08% |
| 2025-09-04 | 4.12 | 4.23 | 4.11 | 4.16 | +0.97% | 1.28 | 3.98% |
| 2025-09-03 | 4.20 | 4.23 | 4.10 | 4.12 | -1.90% | 0.83 | 2.60% |
| 2025-09-02 | 4.29 | 4.29 | 4.12 | 4.20 | -1.64% | 1.25 | 3.90% |
| 2025-09-01 | 4.15 | 4.27 | 4.11 | 4.27 | +3.14% | 1.46 | 4.51% |
| 2025-08-29 | 4.19 | 4.20 | 4.13 | 4.14 | -1.19% | 0.97 | 3.05% |
| 2025-08-28 | 4.21 | 4.27 | 4.04 | 4.19 | -0.95% | 1.87 | 5.90% |
| 2025-08-27 | 4.30 | 4.42 | 4.23 | 4.23 | -1.17% | 2.35 | 7.11% |
| 2025-08-26 | 4.25 | 4.31 | 4.23 | 4.28 | +0.23% | 1.22 | 3.72% |
| 2025-08-25 | 4.34 | 4.35 | 4.25 | 4.27 | -2.06% | 1.91 | 5.81% |
| 2025-08-22 | 4.41 | 4.44 | 4.29 | 4.36 | -1.80% | 2.17 | 6.53% |
| 2025-08-21 | 4.29 | 4.55 | 4.27 | 4.44 | +3.74% | 3.68 | 10.84% |