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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.91 | 5.96 | 5.85 | 5.94 | +0.16% | 0.38 | 1.46% |
| 2025-05-23 | 5.97 | 6.07 | 5.92 | 5.93 | -0.33% | 0.40 | 1.52% |
| 2025-05-22 | 6.03 | 6.10 | 5.94 | 5.95 | -1.45% | 0.32 | 1.19% |
| 2025-05-21 | 6.10 | 6.13 | 6.03 | 6.04 | -1.43% | 0.32 | 1.20% |
| 2025-05-20 | 6.01 | 6.14 | 6.01 | 6.13 | +1.62% | 0.39 | 1.47% |
| 2025-05-19 | 6.02 | 6.07 | 5.95 | 6.03 | -0.32% | 0.57 | 2.16% |
| 2025-05-16 | 5.91 | 6.17 | 5.91 | 6.05 | +1.64% | 0.77 | 2.87% |
| 2025-05-15 | 5.95 | 6.00 | 5.89 | 5.95 | -0.65% | 0.35 | 1.34% |
| 2025-05-14 | 6.01 | 6.05 | 5.94 | 5.99 | -0.16% | 0.40 | 1.53% |
| 2025-05-13 | 6.08 | 6.08 | 5.98 | 6.00 | 0.00% | 0.44 | 1.65% |
| 2025-05-12 | 5.98 | 6.06 | 5.94 | 6.00 | +0.99% | 0.42 | 1.59% |
| 2025-05-09 | 5.97 | 6.02 | 5.91 | 5.94 | -0.98% | 0.37 | 1.40% |
| 2025-05-08 | 5.92 | 6.02 | 5.90 | 6.00 | +0.99% | 0.46 | 1.73% |
| 2025-05-07 | 5.92 | 6.00 | 5.88 | 5.94 | +1.16% | 0.58 | 2.22% |
| 2025-05-06 | 5.87 | 5.87 | 5.79 | 5.87 | +2.03% | 0.42 | 1.61% |