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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.59 | 7.83 | 7.30 | 7.35 | -5.77% | 2.54 | 7.25% |
| 2026-03-20 | 8.22 | 8.36 | 7.79 | 7.80 | -4.99% | 3.15 | 8.45% |
| 2026-03-19 | 8.35 | 8.40 | 8.14 | 8.21 | -3.18% | 4.23 | 11.00% |
| 2026-03-18 | 8.11 | 8.96 | 8.06 | 8.48 | +7.75% | 6.72 | 17.10% |
| 2026-03-17 | 7.92 | 8.16 | 7.87 | 7.87 | -0.13% | 2.31 | 6.21% |
| 2026-03-16 | 7.79 | 7.91 | 7.74 | 7.88 | +1.29% | 1.24 | 3.39% |
| 2026-03-13 | 7.69 | 7.87 | 7.69 | 7.78 | +0.52% | 1.07 | 2.95% |
| 2026-03-12 | 7.84 | 7.88 | 7.67 | 7.74 | -1.40% | 1.10 | 3.04% |
| 2026-03-11 | 7.83 | 7.90 | 7.80 | 7.85 | +0.38% | 1.00 | 2.73% |
| 2026-03-10 | 7.80 | 7.91 | 7.75 | 7.82 | +0.77% | 1.15 | 3.17% |
| 2026-03-09 | 7.53 | 7.79 | 7.52 | 7.76 | +0.13% | 1.37 | 3.86% |
| 2026-03-06 | 7.58 | 7.87 | 7.51 | 7.75 | +2.24% | 1.72 | 4.80% |
| 2026-03-05 | 7.47 | 7.58 | 7.37 | 7.58 | +3.27% | 0.91 | 2.61% |
| 2026-03-04 | 7.21 | 7.51 | 7.20 | 7.34 | +0.96% | 0.97 | 2.83% |
| 2026-03-03 | 7.56 | 7.60 | 7.25 | 7.27 | -3.96% | 1.22 | 3.53% |
| 2026-03-02 | 7.78 | 7.85 | 7.50 | 7.57 | -4.54% | 1.61 | 4.53% |
| 2026-02-27 | 7.92 | 7.95 | 7.78 | 7.93 | -0.13% | 1.01 | 2.75% |
| 2026-02-26 | 7.75 | 7.98 | 7.69 | 7.94 | +2.98% | 2.35 | 6.40% |
| 2026-02-25 | 7.74 | 7.80 | 7.68 | 7.71 | -0.26% | 0.79 | 2.20% |
| 2026-02-24 | 7.60 | 7.74 | 7.58 | 7.73 | +2.25% | 0.94 | 2.62% |