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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.90 | 7.95 | 7.61 | 7.70 | -2.28% | 2.06 | 5.75% |
| 2026-01-15 | 8.05 | 8.09 | 7.83 | 7.88 | -3.90% | 2.56 | 6.95% |
| 2026-01-14 | 7.98 | 8.46 | 7.98 | 8.20 | +1.61% | 4.64 | 12.15% |
| 2026-01-13 | 7.90 | 8.29 | 7.73 | 8.07 | +2.80% | 4.23 | 11.28% |
| 2026-01-12 | 7.66 | 7.88 | 7.62 | 7.85 | +2.61% | 2.37 | 6.56% |
| 2026-01-09 | 7.58 | 7.76 | 7.56 | 7.65 | +0.79% | 1.74 | 4.89% |
| 2026-01-08 | 7.52 | 7.60 | 7.46 | 7.59 | +0.40% | 1.52 | 4.34% |
| 2026-01-07 | 7.57 | 7.69 | 7.54 | 7.56 | 0.00% | 1.51 | 4.28% |
| 2026-01-06 | 7.63 | 7.67 | 7.50 | 7.56 | -1.05% | 1.82 | 5.17% |
| 2026-01-05 | 7.49 | 7.85 | 7.45 | 7.64 | +2.14% | 2.28 | 6.42% |
| 2025-12-31 | 7.47 | 7.61 | 7.42 | 7.48 | +0.13% | 1.28 | 3.69% |
| 2025-12-30 | 7.38 | 7.66 | 7.32 | 7.47 | +0.67% | 1.66 | 4.75% |
| 2025-12-29 | 7.66 | 7.67 | 7.40 | 7.42 | -2.75% | 1.80 | 5.18% |
| 2025-12-26 | 7.72 | 7.84 | 7.59 | 7.63 | +0.13% | 2.33 | 6.52% |
| 2025-12-25 | 7.72 | 7.78 | 7.57 | 7.62 | -2.31% | 2.01 | 5.65% |
| 2025-12-24 | 7.68 | 7.80 | 7.61 | 7.80 | -0.51% | 2.56 | 7.18% |
| 2025-12-23 | 7.50 | 7.86 | 7.45 | 7.84 | +3.57% | 4.53 | 12.65% |
| 2025-12-22 | 7.45 | 7.62 | 7.33 | 7.57 | +1.34% | 2.82 | 8.11% |
| 2025-12-19 | 7.22 | 7.52 | 7.10 | 7.47 | +2.89% | 3.14 | 9.16% |
| 2025-12-18 | 7.18 | 7.40 | 7.15 | 7.26 | +0.83% | 2.76 | 8.13% |