美年健康(002044)股票行情
美年健康(002044)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.18 | 5.22 | 0.11 | 2.15% | 5.11 | 5.37 | 2176883 | 114410.93 | 5.62% |
| 2025-07-31 | 5.02 | 5.11 | 0.07 | 1.39% | 5.01 | 5.29 | 2372258 | 122721.44 | 6.13% |
| 2025-07-30 | 5.08 | 5.04 | -0.06 | -1.18% | 5.01 | 5.15 | 856255 | 43477.18 | 2.21% |
| 2025-07-29 | 5.09 | 5.10 | 0.01 | 0.20% | 4.98 | 5.11 | 966573 | 48765.78 | 2.50% |
| 2025-07-28 | 5.15 | 5.09 | -0.05 | -0.97% | 5.08 | 5.18 | 857802 | 43802.93 | 2.22% |
| 2025-07-25 | 5.16 | 5.14 | -0.01 | -0.19% | 5.10 | 5.18 | 633404 | 32606.47 | 1.64% |
| 2025-07-24 | 5.06 | 5.15 | 0.10 | 1.98% | 5.05 | 5.18 | 961183 | 49208.36 | 2.48% |
| 2025-07-23 | 5.04 | 5.05 | -0.01 | -0.20% | 5.02 | 5.14 | 846923 | 43140.04 | 2.19% |
| 2025-07-22 | 5.08 | 5.06 | -0.03 | -0.59% | 5.01 | 5.10 | 730205 | 36830.45 | 1.89% |
| 2025-07-21 | 5.05 | 5.09 | 0.00 | 0.00% | 5.05 | 5.14 | 731419 | 37234.79 | 1.89% |
| 2025-07-18 | 5.14 | 5.09 | -0.01 | -0.20% | 5.05 | 5.19 | 807695 | 41279.32 | 2.09% |
| 2025-07-17 | 5.09 | 5.10 | 0.00 | 0.00% | 5.03 | 5.13 | 762604 | 38735.07 | 1.97% |
| 2025-07-16 | 4.99 | 5.10 | 0.10 | 2.00% | 4.98 | 5.20 | 1798798 | 91981.13 | 4.65% |
| 2025-07-15 | 4.96 | 5.00 | 0.03 | 0.60% | 4.85 | 5.01 | 890221 | 43848.19 | 2.30% |
| 2025-07-14 | 5.06 | 4.97 | -0.09 | -1.78% | 4.96 | 5.07 | 703498 | 35151.55 | 1.82% |
| 2025-07-11 | 5.03 | 5.06 | 0.03 | 0.60% | 5.01 | 5.07 | 511903 | 25831.13 | 1.32% |
| 2025-07-10 | 5.03 | 5.03 | 0.00 | 0.00% | 5.00 | 5.08 | 483072 | 24292.74 | 1.25% |
| 2025-07-09 | 5.03 | 5.03 | 0.00 | 0.00% | 5.01 | 5.06 | 464582 | 23407.68 | 1.20% |
| 2025-07-08 | 4.99 | 5.03 | 0.02 | 0.40% | 4.98 | 5.05 | 344653 | 17327.30 | 0.89% |
| 2025-07-07 | 5.00 | 5.01 | -0.01 | -0.20% | 4.98 | 5.05 | 432482 | 21645.95 | 1.12% |
| 2025-07-04 | 5.03 | 5.02 | -0.02 | -0.40% | 5.01 | 5.10 | 390095 | 19654.92 | 1.01% |
| 2025-07-03 | 5.08 | 5.05 | -0.05 | -0.98% | 5.03 | 5.11 | 547737 | 27705.69 | 1.41% |
| 2025-07-02 | 5.14 | 5.10 | -0.09 | -1.73% | 5.06 | 5.17 | 603704 | 30819.99 | 1.56% |
| 2025-07-01 | 5.18 | 5.19 | 0.05 | 0.97% | 5.11 | 5.20 | 763006 | 39363.39 | 1.97% |
| 2025-06-30 | 5.20 | 5.14 | -0.10 | -1.91% | 5.10 | 5.22 | 934061 | 47928.36 | 2.41% |
| 2025-06-27 | 5.06 | 5.24 | 0.13 | 2.54% | 5.02 | 5.35 | 1611254 | 84290.22 | 4.16% |
| 2025-06-26 | 5.14 | 5.11 | 0.06 | 1.19% | 5.10 | 5.36 | 1189650 | 62183.25 | 3.07% |
| 2025-06-25 | 5.02 | 5.05 | 0.05 | 1.00% | 4.95 | 5.05 | 479137 | 23955.87 | 1.24% |
| 2025-06-24 | 4.90 | 5.00 | 0.11 | 2.25% | 4.86 | 5.00 | 443374 | 22023.41 | 1.14% |
| 2025-06-23 | 4.85 | 4.89 | 0.00 | 0.00% | 4.81 | 4.92 | 383677 | 18692.63 | 0.99% |
| 2025-06-20 | 4.95 | 4.89 | -0.05 | -1.01% | 4.87 | 4.99 | 341482 | 16744.48 | 0.88% |
| 2025-06-19 | 5.00 | 4.94 | -0.08 | -1.59% | 4.93 | 5.04 | 373668 | 18567.95 | 0.96% |
| 2025-06-18 | 5.05 | 5.02 | -0.05 | -0.99% | 5.00 | 5.06 | 372729 | 18706.55 | 0.96% |
| 2025-06-17 | 5.12 | 5.07 | -0.02 | -0.39% | 5.05 | 5.13 | 474626 | 24094.69 | 1.23% |
| 2025-06-16 | 5.13 | 5.09 | -0.07 | -1.36% | 5.07 | 5.16 | 607894 | 31018.29 | 1.57% |
| 2025-06-13 | 5.23 | 5.16 | -0.10 | -1.90% | 5.15 | 5.30 | 676498 | 35108.29 | 1.75% |
| 2025-06-12 | 5.34 | 5.26 | -0.09 | -1.68% | 5.23 | 5.35 | 571766 | 30182.46 | 1.48% |
| 2025-06-11 | 5.35 | 5.35 | 0.00 | 0.00% | 5.33 | 5.45 | 593639 | 31946.65 | 1.53% |
| 2025-06-10 | 5.34 | 5.35 | -0.01 | -0.19% | 5.28 | 5.41 | 769296 | 41180.26 | 1.99% |
| 2025-06-09 | 5.20 | 5.36 | 0.16 | 3.08% | 5.18 | 5.50 | 1320166 | 70749.58 | 3.41% |
| 2025-06-06 | 5.25 | 5.20 | -0.06 | -1.14% | 5.16 | 5.30 | 716462 | 37322.93 | 1.85% |
| 2025-06-05 | 5.25 | 5.26 | 0.01 | 0.19% | 5.15 | 5.27 | 666748 | 34797.12 | 1.72% |
| 2025-06-04 | 5.24 | 5.25 | 0.02 | 0.38% | 5.20 | 5.29 | 514060 | 27002.63 | 1.33% |
| 2025-06-03 | 5.14 | 5.23 | 0.05 | 0.97% | 5.11 | 5.27 | 476081 | 24877.55 | 1.23% |
| 2025-05-30 | 5.24 | 5.18 | -0.08 | -1.52% | 5.16 | 5.27 | 542766 | 28227.29 | 1.40% |
| 2025-05-29 | 5.22 | 5.26 | 0.04 | 0.77% | 5.21 | 5.30 | 652864 | 34382.62 | 1.69% |
| 2025-05-28 | 5.30 | 5.22 | -0.08 | -1.51% | 5.20 | 5.31 | 422505 | 22123.23 | 1.09% |
| 2025-05-27 | 5.30 | 5.30 | -0.03 | -0.56% | 5.23 | 5.35 | 458348 | 24242.97 | 1.18% |
| 2025-05-26 | 5.24 | 5.33 | 0.06 | 1.14% | 5.16 | 5.38 | 762357 | 40088.95 | 1.97% |
| 2025-05-23 | 5.19 | 5.27 | 0.09 | 1.74% | 5.19 | 5.46 | 1318571 | 70489.81 | 3.41% |
| 2025-05-22 | 5.25 | 5.18 | -0.10 | -1.89% | 5.16 | 5.27 | 509598 | 26477.02 | 1.32% |
| 2025-05-21 | 5.28 | 5.28 | -0.03 | -0.56% | 5.26 | 5.35 | 552621 | 29222.02 | 1.43% |
| 2025-05-20 | 5.30 | 5.31 | 0.00 | 0.00% | 5.26 | 5.37 | 549293 | 29120.87 | 1.42% |
| 2025-05-19 | 5.40 | 5.31 | -0.12 | -2.21% | 5.19 | 5.42 | 842771 | 44351.43 | 2.18% |
| 2025-05-16 | 5.41 | 5.43 | 0.02 | 0.37% | 5.37 | 5.55 | 621534 | 33909.09 | 1.61% |
| 2025-05-15 | 5.66 | 5.41 | -0.26 | -4.59% | 5.37 | 5.66 | 1142792 | 62452.86 | 2.95% |
| 2025-05-14 | 5.65 | 5.67 | -0.05 | -0.87% | 5.61 | 5.78 | 1102257 | 62586.68 | 2.85% |
| 2025-05-13 | 5.40 | 5.72 | 0.36 | 6.72% | 5.35 | 5.85 | 2212988 | 123857.89 | 5.71% |
| 2025-05-12 | 5.35 | 5.36 | 0.02 | 0.37% | 5.27 | 5.40 | 752600 | 40134.88 | 1.94% |
| 2025-05-09 | 5.52 | 5.34 | -0.15 | -2.73% | 5.31 | 5.54 | 875324 | 47231.52 | 2.26% |
| 2025-05-08 | 5.35 | 5.49 | 0.11 | 2.04% | 5.35 | 5.81 | 1920543 | 107135.98 | 4.96% |
| 2025-05-07 | 5.55 | 5.38 | -0.07 | -1.28% | 5.34 | 5.56 | 760780 | 41285.69 | 1.96% |
| 2025-05-06 | 5.26 | 5.45 | 0.11 | 2.06% | 5.12 | 5.52 | 1281828 | 68748.98 | 3.31% |
| 2025-04-30 | 5.17 | 5.34 | 0.14 | 2.69% | 5.12 | 5.42 | 1117784 | 59502.23 | 2.89% |
| 2025-04-29 | 5.18 | 5.20 | 0.08 | 1.56% | 5.05 | 5.27 | 702184 | 36385.30 | 1.81% |
| 2025-04-28 | 5.06 | 5.12 | 0.00 | 0.00% | 5.00 | 5.14 | 719527 | 36559.73 | 1.86% |
| 2025-04-25 | 5.33 | 5.12 | -0.10 | -1.92% | 5.06 | 5.42 | 1317143 | 68493.74 | 3.40% |
| 2025-04-24 | 5.37 | 5.22 | -0.09 | -1.69% | 5.21 | 5.39 | 482003 | 25449.83 | 1.24% |
| 2025-04-23 | 5.33 | 5.31 | 0.02 | 0.38% | 5.30 | 5.41 | 631549 | 33818.66 | 1.63% |
| 2025-04-22 | 5.37 | 5.29 | -0.08 | -1.49% | 5.23 | 5.39 | 514222 | 27149.73 | 1.33% |
| 2025-04-21 | 5.17 | 5.37 | 0.18 | 3.47% | 5.15 | 5.40 | 658843 | 35057.62 | 1.70% |
| 2025-04-18 | 5.31 | 5.19 | -0.11 | -2.08% | 5.18 | 5.36 | 595419 | 31102.57 | 1.54% |
| 2025-04-17 | 5.24 | 5.30 | -0.03 | -0.56% | 5.20 | 5.38 | 610464 | 32486.45 | 1.58% |
| 2025-04-16 | 5.43 | 5.33 | -0.13 | -2.38% | 5.18 | 5.45 | 851112 | 45069.00 | 2.20% |
| 2025-04-15 | 5.53 | 5.46 | -0.05 | -0.91% | 5.43 | 5.59 | 531007 | 29084.04 | 1.37% |
| 2025-04-14 | 5.37 | 5.51 | 0.18 | 3.38% | 5.35 | 5.62 | 965508 | 53102.33 | 2.49% |
| 2025-04-11 | 5.29 | 5.33 | 0.02 | 0.38% | 5.26 | 5.48 | 674521 | 36156.08 | 1.74% |
| 2025-04-10 | 5.30 | 5.31 | 0.14 | 2.71% | 5.25 | 5.49 | 850058 | 45591.19 | 2.20% |
| 2025-04-09 | 5.00 | 5.17 | 0.08 | 1.57% | 4.62 | 5.22 | 891096 | 44608.62 | 2.30% |
| 2025-04-08 | 4.97 | 5.09 | -0.03 | -0.59% | 4.94 | 5.17 | 1113596 | 56261.90 | 2.88% |
深证大盘股票行情在线 K线走势图
