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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.72 | 7.79 | 7.43 | 7.48 | -2.86% | 3.13 | 8.94% |
| 2025-11-18 | 7.87 | 8.08 | 7.63 | 7.70 | -1.66% | 4.45 | 12.28% |
| 2025-11-17 | 8.06 | 8.17 | 7.75 | 7.83 | -4.14% | 5.58 | 15.16% |
| 2025-11-14 | 8.25 | 8.43 | 8.05 | 8.17 | -5.52% | 8.02 | 20.93% |
| 2025-11-13 | 8.58 | 9.08 | 8.25 | 8.64 | +2.59% | 13.62 | 33.95% |
| 2025-11-12 | 7.05 | 8.43 | 7.02 | 8.43 | +19.94% | 9.92 | 26.68% |
| 2025-11-11 | 7.20 | 7.22 | 7.00 | 7.03 | -1.53% | 2.12 | 6.43% |
| 2025-11-10 | 6.82 | 7.42 | 6.81 | 7.13 | +4.66% | 3.44 | 10.26% |
| 2025-11-07 | 6.85 | 6.92 | 6.77 | 6.82 | -0.72% | 1.34 | 4.19% |
| 2025-11-06 | 6.70 | 6.91 | 6.63 | 6.87 | +2.98% | 1.89 | 5.94% |
| 2025-11-05 | 6.59 | 6.69 | 6.56 | 6.67 | +0.30% | 0.80 | 2.58% |
| 2025-11-04 | 6.60 | 6.72 | 6.56 | 6.65 | +1.21% | 1.21 | 3.91% |
| 2025-11-03 | 6.49 | 6.63 | 6.49 | 6.57 | +1.54% | 1.06 | 3.46% |
| 2025-10-31 | 6.47 | 6.54 | 6.42 | 6.47 | +1.88% | 0.88 | 2.89% |
| 2025-10-30 | 6.56 | 6.58 | 6.35 | 6.35 | -3.77% | 1.02 | 3.41% |
| 2025-10-29 | 6.62 | 6.64 | 6.55 | 6.60 | -0.30% | 0.48 | 1.56% |
| 2025-10-28 | 6.58 | 6.65 | 6.56 | 6.62 | +0.15% | 0.48 | 1.54% |
| 2025-10-27 | 6.61 | 6.62 | 6.54 | 6.61 | +0.45% | 0.66 | 2.16% |
| 2025-10-24 | 6.64 | 6.64 | 6.54 | 6.58 | +0.15% | 0.52 | 1.70% |
| 2025-10-23 | 6.52 | 6.58 | 6.48 | 6.57 | +0.46% | 0.44 | 1.43% |