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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.86 | 7.00 | 6.77 | 6.79 | -1.84% | 1.34 | 4.47% |
| 2025-07-21 | 6.82 | 7.02 | 6.79 | 6.92 | +1.44% | 1.92 | 6.34% |
| 2025-07-18 | 6.73 | 6.85 | 6.63 | 6.82 | +1.76% | 1.35 | 4.53% |
| 2025-07-17 | 6.68 | 6.71 | 6.60 | 6.71 | +0.74% | 0.68 | 2.33% |
| 2025-07-16 | 6.64 | 6.70 | 6.58 | 6.66 | +0.30% | 0.50 | 1.71% |
| 2025-07-15 | 6.71 | 6.73 | 6.54 | 6.64 | -1.02% | 0.86 | 2.97% |
| 2025-07-14 | 6.64 | 6.77 | 6.62 | 6.71 | +0.74% | 0.73 | 2.48% |
| 2025-07-11 | 6.68 | 6.74 | 6.60 | 6.66 | -0.29% | 0.86 | 2.92% |
| 2025-07-10 | 6.58 | 6.72 | 6.55 | 6.68 | +1.19% | 0.88 | 3.00% |
| 2025-07-09 | 6.68 | 6.73 | 6.57 | 6.60 | -1.03% | 0.82 | 2.82% |
| 2025-07-08 | 6.64 | 6.76 | 6.61 | 6.67 | +0.74% | 1.00 | 3.40% |
| 2025-07-07 | 6.58 | 6.66 | 6.55 | 6.62 | +0.60% | 0.88 | 3.03% |
| 2025-07-04 | 6.51 | 6.68 | 6.50 | 6.58 | +0.90% | 1.29 | 4.46% |
| 2025-07-03 | 6.44 | 6.59 | 6.43 | 6.52 | +0.91% | 0.89 | 3.10% |
| 2025-07-02 | 6.48 | 6.49 | 6.40 | 6.46 | -0.60% | 0.72 | 2.56% |
| 2025-07-01 | 6.46 | 6.53 | 6.39 | 6.50 | +0.76% | 1.08 | 3.80% |
| 2025-06-30 | 6.29 | 6.46 | 6.27 | 6.45 | +2.18% | 0.83 | 2.95% |
| 2025-06-27 | 6.27 | 6.34 | 6.25 | 6.31 | +0.94% | 0.56 | 2.01% |
| 2025-06-26 | 6.31 | 6.38 | 6.24 | 6.25 | -1.39% | 0.87 | 3.15% |
| 2025-06-25 | 6.31 | 6.42 | 6.24 | 6.34 | +0.15% | 0.91 | 3.30% |