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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.08 | 7.27 | 6.95 | 7.20 | +1.69% | 1.54 | 4.64% |
| 2025-12-16 | 7.18 | 7.23 | 7.06 | 7.08 | -1.39% | 0.77 | 2.32% |
| 2025-12-15 | 7.08 | 7.24 | 7.06 | 7.18 | +1.13% | 0.86 | 2.57% |
| 2025-12-12 | 7.15 | 7.23 | 7.09 | 7.10 | -0.84% | 1.06 | 3.18% |
| 2025-12-11 | 7.25 | 7.29 | 7.15 | 7.16 | -1.10% | 1.05 | 3.14% |
| 2025-12-10 | 7.31 | 7.34 | 7.16 | 7.24 | -1.09% | 1.22 | 3.63% |
| 2025-12-09 | 7.35 | 7.42 | 7.29 | 7.32 | -0.81% | 1.20 | 3.52% |
| 2025-12-08 | 7.49 | 7.52 | 7.37 | 7.38 | -1.07% | 1.64 | 4.74% |
| 2025-12-05 | 7.49 | 7.52 | 7.28 | 7.46 | -0.40% | 1.60 | 4.64% |
| 2025-12-04 | 7.40 | 7.59 | 7.19 | 7.49 | +0.40% | 2.79 | 8.12% |
| 2025-12-03 | 7.40 | 7.58 | 7.33 | 7.46 | +0.81% | 2.19 | 6.33% |
| 2025-12-02 | 7.30 | 7.46 | 7.27 | 7.40 | +1.09% | 1.46 | 4.26% |
| 2025-12-01 | 7.31 | 7.37 | 7.28 | 7.32 | -0.41% | 1.46 | 4.30% |
| 2025-11-28 | 7.40 | 7.42 | 7.22 | 7.35 | -0.68% | 1.51 | 4.43% |
| 2025-11-27 | 7.38 | 7.52 | 7.35 | 7.40 | +0.27% | 1.83 | 5.31% |
| 2025-11-26 | 7.31 | 7.50 | 7.26 | 7.38 | +0.68% | 2.51 | 7.29% |
| 2025-11-25 | 7.36 | 7.53 | 7.29 | 7.33 | +0.96% | 2.61 | 7.62% |
| 2025-11-24 | 7.08 | 7.35 | 7.04 | 7.26 | +3.12% | 2.45 | 7.32% |
| 2025-11-21 | 7.25 | 7.38 | 7.00 | 7.04 | -3.69% | 2.26 | 6.81% |
| 2025-11-20 | 7.47 | 7.54 | 7.27 | 7.31 | -2.27% | 2.43 | 7.10% |