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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.61 | 6.75 | 6.56 | 6.73 | +1.96% | 0.88 | 2.84% |
| 2025-09-15 | 6.65 | 6.66 | 6.58 | 6.60 | -1.04% | 0.41 | 1.34% |
| 2025-09-12 | 6.69 | 6.71 | 6.61 | 6.67 | +0.45% | 0.64 | 2.07% |
| 2025-09-11 | 6.61 | 6.64 | 6.49 | 6.64 | +0.45% | 0.57 | 1.85% |
| 2025-09-10 | 6.58 | 6.65 | 6.56 | 6.61 | +0.30% | 0.55 | 1.78% |
| 2025-09-09 | 6.66 | 6.67 | 6.54 | 6.59 | -1.18% | 0.66 | 2.13% |
| 2025-09-08 | 6.55 | 6.72 | 6.55 | 6.67 | +1.34% | 0.86 | 2.73% |
| 2025-09-05 | 6.44 | 6.59 | 6.41 | 6.58 | +2.76% | 1.10 | 3.55% |
| 2025-09-04 | 6.37 | 6.47 | 6.30 | 6.40 | +0.46% | 0.90 | 2.98% |
| 2025-09-03 | 6.53 | 6.58 | 6.35 | 6.37 | -2.26% | 1.04 | 3.40% |
| 2025-09-02 | 6.54 | 6.57 | 6.33 | 6.52 | -0.75% | 1.09 | 3.59% |
| 2025-09-01 | 6.52 | 6.60 | 6.44 | 6.57 | +0.91% | 0.85 | 2.75% |
| 2025-08-29 | 6.51 | 6.59 | 6.50 | 6.51 | -0.60% | 0.85 | 2.75% |
| 2025-08-28 | 6.61 | 6.70 | 6.32 | 6.55 | -0.60% | 1.62 | 5.47% |
| 2025-08-27 | 6.87 | 6.97 | 6.58 | 6.59 | -4.28% | 2.06 | 6.66% |
| 2025-08-26 | 6.74 | 6.96 | 6.70 | 6.88 | +3.55% | 2.11 | 6.75% |
| 2025-08-25 | 6.69 | 6.73 | 6.60 | 6.65 | -0.44% | 0.98 | 3.22% |
| 2025-08-22 | 6.70 | 6.74 | 6.61 | 6.68 | -0.44% | 0.87 | 2.88% |
| 2025-08-21 | 6.78 | 6.78 | 6.68 | 6.71 | -1.01% | 0.97 | 3.30% |
| 2025-08-20 | 6.79 | 6.81 | 6.71 | 6.78 | -1.29% | 1.20 | 4.05% |