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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.59 | 6.96 | 6.58 | 6.86 | +4.17% | 2.34 | 7.77% |
| 2025-08-18 | 6.60 | 6.66 | 6.58 | 6.59 | +0.60% | 1.02 | 3.52% |
| 2025-08-15 | 6.53 | 6.61 | 6.51 | 6.55 | +0.30% | 0.74 | 2.55% |
| 2025-08-14 | 6.66 | 6.70 | 6.53 | 6.53 | -1.92% | 1.27 | 4.41% |
| 2025-08-13 | 6.81 | 6.83 | 6.62 | 6.66 | -4.64% | 2.15 | 7.31% |
| 2025-08-12 | 7.01 | 7.08 | 6.92 | 6.98 | -0.84% | 1.04 | 3.39% |
| 2025-08-11 | 7.00 | 7.09 | 6.96 | 7.04 | +0.28% | 0.90 | 2.89% |
| 2025-08-08 | 6.95 | 7.05 | 6.91 | 7.02 | +0.56% | 1.16 | 3.76% |
| 2025-08-07 | 7.07 | 7.07 | 6.94 | 6.98 | -2.87% | 1.82 | 5.93% |
| 2025-08-06 | 7.07 | 7.27 | 6.98 | 7.19 | +1.95% | 2.08 | 6.63% |
| 2025-08-05 | 6.96 | 7.09 | 6.96 | 7.05 | +0.98% | 1.18 | 3.81% |
| 2025-08-04 | 6.92 | 6.99 | 6.79 | 6.98 | 0.00% | 1.10 | 3.63% |
| 2025-08-01 | 6.81 | 7.10 | 6.81 | 6.98 | +2.01% | 1.80 | 5.84% |
| 2025-07-31 | 6.88 | 6.99 | 6.80 | 6.84 | -0.43% | 1.03 | 3.40% |
| 2025-07-30 | 6.83 | 6.93 | 6.82 | 6.87 | -0.57% | 1.09 | 3.60% |
| 2025-07-29 | 6.98 | 6.98 | 6.79 | 6.91 | -1.12% | 1.05 | 3.49% |
| 2025-07-28 | 6.84 | 7.01 | 6.81 | 6.99 | +2.15% | 1.21 | 3.98% |
| 2025-07-25 | 6.86 | 6.90 | 6.79 | 6.84 | -0.43% | 0.70 | 2.35% |
| 2025-07-24 | 6.85 | 6.95 | 6.79 | 6.87 | -0.14% | 1.07 | 3.55% |
| 2025-07-23 | 6.79 | 7.05 | 6.78 | 6.88 | +1.30% | 1.53 | 5.04% |