开能健康 sz.300272
6.86
+2.08%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.73 | 6.86 | 6.68 | 6.86 | +2.08% | 0.57 | 1.83% |
| 2026-05-21 | 7.00 | 7.06 | 6.70 | 6.72 | -3.86% | 0.69 | 2.15% |
| 2026-05-20 | 7.25 | 7.25 | 6.97 | 6.99 | -3.45% | 0.71 | 2.18% |
| 2026-05-19 | 7.18 | 7.29 | 7.14 | 7.24 | +1.12% | 0.45 | 1.33% |
| 2026-05-18 | 7.20 | 7.25 | 7.11 | 7.16 | -0.56% | 0.54 | 1.61% |
| 2026-05-15 | 7.21 | 7.29 | 7.18 | 7.20 | -0.28% | 0.53 | 1.58% |
| 2026-05-14 | 7.42 | 7.44 | 7.21 | 7.22 | -2.30% | 0.77 | 2.26% |
| 2026-05-13 | 7.39 | 7.50 | 7.37 | 7.39 | +0.14% | 0.68 | 1.96% |
| 2026-05-12 | 7.51 | 7.58 | 7.38 | 7.38 | -2.64% | 0.81 | 2.34% |
| 2026-05-11 | 7.57 | 7.60 | 7.43 | 7.58 | +0.13% | 0.96 | 2.74% |
| 2026-05-08 | 7.50 | 7.66 | 7.48 | 7.57 | +0.53% | 1.07 | 3.04% |
| 2026-05-07 | 7.53 | 7.53 | 7.37 | 7.53 | +0.40% | 1.12 | 3.23% |
| 2026-05-06 | 7.58 | 7.59 | 7.46 | 7.50 | +0.13% | 0.97 | 2.78% |
| 2026-04-30 | 7.72 | 7.73 | 7.47 | 7.49 | -3.10% | 1.45 | 4.14% |
| 2026-04-29 | 7.69 | 7.85 | 7.63 | 7.73 | -1.40% | 1.57 | 4.35% |
| 2026-04-28 | 8.14 | 8.19 | 7.80 | 7.84 | -3.69% | 1.85 | 5.01% |
| 2026-04-27 | 8.23 | 8.31 | 8.01 | 8.14 | -1.09% | 1.53 | 4.05% |
| 2026-04-24 | 8.58 | 8.71 | 8.21 | 8.23 | -4.86% | 2.76 | 7.13% |
| 2026-04-23 | 8.61 | 9.02 | 8.61 | 8.65 | 0.00% | 3.91 | 9.52% |
| 2026-04-22 | 8.60 | 8.86 | 8.57 | 8.65 | -0.92% | 2.11 | 5.23% |