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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.48 | 8.78 | 8.40 | 8.73 | +1.99% | 2.94 | 7.32% |
| 2026-04-20 | 8.20 | 8.58 | 8.17 | 8.56 | +4.26% | 2.43 | 6.23% |
| 2026-04-17 | 8.40 | 8.41 | 8.17 | 8.21 | -2.84% | 2.00 | 5.23% |
| 2026-04-16 | 8.35 | 8.47 | 8.25 | 8.45 | +1.44% | 2.33 | 5.97% |
| 2026-04-15 | 8.47 | 8.48 | 8.25 | 8.33 | -1.19% | 2.21 | 5.72% |
| 2026-04-14 | 8.06 | 8.44 | 8.06 | 8.43 | +5.24% | 3.41 | 8.85% |
| 2026-04-13 | 8.06 | 8.08 | 7.91 | 8.01 | -1.11% | 1.26 | 3.39% |
| 2026-04-10 | 8.04 | 8.24 | 8.01 | 8.10 | +0.62% | 1.57 | 4.15% |
| 2026-04-09 | 8.05 | 8.13 | 7.96 | 8.05 | -1.47% | 1.22 | 3.26% |
| 2026-04-08 | 8.08 | 8.17 | 7.93 | 8.17 | +4.08% | 1.57 | 4.19% |
| 2026-04-07 | 7.92 | 7.94 | 7.65 | 7.85 | +0.77% | 1.12 | 3.08% |
| 2026-04-03 | 8.14 | 8.16 | 7.79 | 7.79 | -4.06% | 2.02 | 5.48% |
| 2026-04-02 | 8.22 | 8.33 | 8.06 | 8.12 | -2.29% | 2.19 | 5.77% |
| 2026-04-01 | 8.10 | 8.32 | 8.06 | 8.31 | +3.10% | 2.85 | 7.44% |
| 2026-03-31 | 8.01 | 8.21 | 8.00 | 8.06 | 0.00% | 1.80 | 4.78% |
| 2026-03-30 | 7.90 | 8.09 | 7.85 | 8.06 | +0.12% | 1.65 | 4.43% |
| 2026-03-27 | 7.81 | 8.13 | 7.78 | 8.05 | +2.81% | 2.28 | 6.11% |
| 2026-03-26 | 7.88 | 8.12 | 7.81 | 7.83 | -1.01% | 1.74 | 4.73% |
| 2026-03-25 | 7.73 | 7.98 | 7.73 | 7.91 | +1.41% | 1.83 | 5.01% |
| 2026-03-24 | 7.53 | 7.90 | 7.41 | 7.80 | +6.12% | 2.83 | 7.91% |