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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.68 | 7.69 | 7.56 | 7.56 | -1.56% | 0.57 | 1.60% |
| 2026-02-12 | 7.58 | 7.72 | 7.51 | 7.68 | +1.19% | 0.87 | 2.45% |
| 2026-02-11 | 7.58 | 7.65 | 7.55 | 7.59 | +0.13% | 0.54 | 1.54% |
| 2026-02-10 | 7.47 | 7.68 | 7.47 | 7.58 | +1.34% | 0.91 | 2.59% |
| 2026-02-09 | 7.47 | 7.51 | 7.43 | 7.48 | +0.81% | 0.49 | 1.40% |
| 2026-02-06 | 7.37 | 7.49 | 7.34 | 7.42 | +0.41% | 0.53 | 1.53% |
| 2026-02-05 | 7.41 | 7.50 | 7.39 | 7.39 | -0.67% | 0.52 | 1.51% |
| 2026-02-04 | 7.38 | 7.46 | 7.34 | 7.44 | +0.95% | 0.58 | 1.69% |
| 2026-02-03 | 7.35 | 7.39 | 7.28 | 7.37 | +1.66% | 0.61 | 1.80% |
| 2026-02-02 | 7.30 | 7.42 | 7.25 | 7.25 | -1.49% | 0.76 | 2.22% |
| 2026-01-30 | 7.53 | 7.54 | 7.23 | 7.36 | -2.90% | 1.47 | 4.29% |
| 2026-01-29 | 7.83 | 7.83 | 7.54 | 7.58 | -3.19% | 1.74 | 4.85% |
| 2026-01-28 | 7.77 | 7.95 | 7.69 | 7.83 | +0.13% | 1.52 | 4.20% |
| 2026-01-27 | 8.00 | 8.00 | 7.71 | 7.82 | -3.34% | 1.94 | 5.35% |
| 2026-01-26 | 7.97 | 8.17 | 7.76 | 8.09 | +1.38% | 2.74 | 7.42% |
| 2026-01-23 | 7.80 | 8.03 | 7.74 | 7.98 | +2.31% | 1.69 | 4.60% |
| 2026-01-22 | 7.69 | 7.86 | 7.66 | 7.80 | +1.56% | 1.18 | 3.27% |
| 2026-01-21 | 7.79 | 7.80 | 7.59 | 7.68 | -2.41% | 1.64 | 4.60% |
| 2026-01-20 | 7.73 | 8.10 | 7.65 | 7.87 | +1.55% | 2.51 | 6.86% |
| 2026-01-19 | 7.66 | 7.75 | 7.60 | 7.75 | +0.65% | 1.23 | 3.45% |