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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.51 | 6.61 | 6.48 | 6.54 | +0.30% | 0.57 | 1.85% |
| 2025-10-21 | 6.34 | 6.52 | 6.33 | 6.52 | +2.82% | 0.63 | 2.09% |
| 2025-10-20 | 6.38 | 6.41 | 6.30 | 6.34 | +0.16% | 0.45 | 1.52% |
| 2025-10-17 | 6.44 | 6.49 | 6.32 | 6.33 | -2.00% | 0.57 | 1.91% |
| 2025-10-16 | 6.54 | 6.58 | 6.44 | 6.46 | -0.91% | 0.51 | 1.69% |
| 2025-10-15 | 6.39 | 6.53 | 6.36 | 6.52 | +2.18% | 0.73 | 2.42% |
| 2025-10-14 | 6.46 | 6.51 | 6.35 | 6.38 | -1.08% | 0.55 | 1.85% |
| 2025-10-13 | 6.36 | 6.47 | 6.20 | 6.45 | -1.22% | 0.79 | 2.66% |
| 2025-10-10 | 6.38 | 6.60 | 6.38 | 6.53 | +1.86% | 0.92 | 3.02% |
| 2025-10-09 | 6.42 | 6.45 | 6.35 | 6.41 | -0.15% | 0.57 | 1.92% |
| 2025-09-30 | 6.40 | 6.45 | 6.36 | 6.42 | +0.15% | 0.50 | 1.66% |
| 2025-09-29 | 6.40 | 6.44 | 6.28 | 6.41 | +0.31% | 0.54 | 1.82% |
| 2025-09-26 | 6.43 | 6.47 | 6.36 | 6.39 | -1.98% | 0.77 | 2.58% |
| 2025-09-25 | 6.46 | 6.70 | 6.42 | 6.52 | +1.55% | 1.70 | 5.54% |
| 2025-09-24 | 6.22 | 6.43 | 6.16 | 6.42 | +3.19% | 1.00 | 3.40% |
| 2025-09-23 | 6.41 | 6.43 | 6.06 | 6.22 | -3.10% | 1.01 | 3.48% |
| 2025-09-22 | 6.48 | 6.49 | 6.37 | 6.42 | -0.62% | 0.46 | 1.53% |
| 2025-09-19 | 6.56 | 6.57 | 6.42 | 6.46 | -1.81% | 0.61 | 2.02% |
| 2025-09-18 | 6.65 | 6.68 | 6.53 | 6.58 | -1.05% | 0.98 | 3.17% |
| 2025-09-17 | 6.70 | 6.72 | 6.62 | 6.65 | -1.18% | 0.75 | 2.41% |