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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.22 | 6.36 | 6.21 | 6.33 | +2.06% | 0.62 | 2.25% |
| 2025-06-23 | 6.15 | 6.22 | 6.08 | 6.21 | +1.12% | 0.48 | 1.78% |
| 2025-06-20 | 6.21 | 6.24 | 6.13 | 6.14 | -1.42% | 0.67 | 2.47% |
| 2025-06-19 | 6.33 | 6.39 | 6.21 | 6.23 | -2.31% | 0.93 | 3.37% |
| 2025-06-18 | 6.40 | 6.46 | 6.28 | 6.37 | -2.41% | 1.14 | 4.07% |
| 2025-06-17 | 6.64 | 6.73 | 6.41 | 6.53 | -0.45% | 1.75 | 6.10% |
| 2025-06-16 | 6.59 | 6.63 | 6.46 | 6.56 | -0.15% | 1.46 | 5.06% |
| 2025-06-13 | 6.89 | 6.96 | 6.56 | 6.57 | -7.34% | 2.95 | 10.02% |
| 2025-06-12 | 7.19 | 7.36 | 6.78 | 7.09 | +1.69% | 4.86 | 15.76% |
| 2025-06-11 | 6.74 | 7.65 | 6.73 | 6.97 | +9.40% | 5.14 | 16.71% |
| 2025-06-10 | 6.26 | 6.45 | 6.24 | 6.37 | +2.37% | 1.49 | 5.34% |
| 2025-06-09 | 6.10 | 6.33 | 6.10 | 6.23 | +2.26% | 0.84 | 3.09% |
| 2025-06-06 | 6.09 | 6.12 | 6.04 | 6.09 | -0.16% | 0.35 | 1.30% |
| 2025-06-05 | 6.12 | 6.14 | 6.03 | 6.10 | -0.64% | 0.55 | 2.05% |
| 2025-06-04 | 6.21 | 6.24 | 6.11 | 6.14 | -1.26% | 0.64 | 2.37% |
| 2025-06-03 | 5.93 | 6.23 | 5.90 | 6.22 | +3.43% | 0.89 | 3.32% |
| 2025-05-30 | 6.07 | 6.18 | 5.99 | 6.01 | -0.49% | 0.70 | 2.64% |
| 2025-05-29 | 5.98 | 6.08 | 5.94 | 6.04 | +0.98% | 0.76 | 2.85% |
| 2025-05-28 | 6.08 | 6.23 | 5.95 | 5.98 | -0.81% | 1.17 | 4.38% |
| 2025-05-27 | 5.93 | 6.03 | 5.86 | 6.03 | +1.48% | 0.40 | 1.53% |