悦心健康(002162)股票行情
悦心健康(002162)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 | 4.38 | 4.48 | 0.09 | 2.05% | 4.32 | 4.49 | 462206 | 20510.38 | 5.03% |
| 2025-07-31 | 4.48 | 4.39 | -0.02 | -0.45% | 4.38 | 4.57 | 547908 | 24581.09 | 5.97% |
| 2025-07-30 | 4.38 | 4.41 | 0.01 | 0.23% | 4.31 | 4.46 | 408610 | 17938.14 | 4.45% |
| 2025-07-29 | 4.59 | 4.40 | -0.12 | -2.65% | 4.36 | 4.79 | 720205 | 32497.03 | 7.84% |
| 2025-07-28 | 4.49 | 4.52 | 0.04 | 0.89% | 4.44 | 4.52 | 215186 | 9660.51 | 2.34% |
| 2025-07-25 | 4.50 | 4.48 | -0.02 | -0.44% | 4.42 | 4.50 | 211985 | 9451.59 | 2.31% |
| 2025-07-24 | 4.42 | 4.50 | 0.06 | 1.35% | 4.40 | 4.51 | 343600 | 15386.37 | 3.74% |
| 2025-07-23 | 4.38 | 4.44 | 0.06 | 1.37% | 4.34 | 4.54 | 432125 | 19181.30 | 4.70% |
| 2025-07-22 | 4.40 | 4.38 | 0.01 | 0.23% | 4.29 | 4.40 | 319185 | 13897.72 | 3.48% |
| 2025-07-21 | 4.30 | 4.37 | 0.09 | 2.10% | 4.28 | 4.37 | 217103 | 9416.19 | 2.36% |
| 2025-07-18 | 4.31 | 4.28 | -0.03 | -0.70% | 4.26 | 4.33 | 147154 | 6313.36 | 1.60% |
| 2025-07-17 | 4.26 | 4.31 | 0.04 | 0.94% | 4.22 | 4.32 | 179876 | 7725.94 | 1.96% |
| 2025-07-16 | 4.24 | 4.27 | 0.04 | 0.95% | 4.21 | 4.28 | 169602 | 7211.63 | 1.85% |
| 2025-07-15 | 4.33 | 4.23 | -0.11 | -2.53% | 4.18 | 4.35 | 336405 | 14250.80 | 3.66% |
| 2025-07-14 | 4.40 | 4.34 | -0.09 | -2.03% | 4.32 | 4.41 | 379422 | 16493.47 | 4.13% |
| 2025-07-11 | 4.48 | 4.43 | 0.04 | 0.91% | 4.41 | 4.58 | 702139 | 31491.79 | 7.64% |
| 2025-07-10 | 4.29 | 4.39 | 0.11 | 2.57% | 4.27 | 4.55 | 433595 | 18916.77 | 4.72% |
| 2025-07-09 | 4.40 | 4.28 | -0.05 | -1.15% | 4.27 | 4.42 | 245689 | 10664.69 | 2.67% |
| 2025-07-08 | 4.26 | 4.33 | 0.07 | 1.64% | 4.25 | 4.33 | 245618 | 10559.00 | 2.67% |
| 2025-07-07 | 4.25 | 4.26 | 0.01 | 0.24% | 4.21 | 4.28 | 193513 | 8223.25 | 2.11% |
| 2025-07-04 | 4.34 | 4.25 | -0.11 | -2.52% | 4.25 | 4.45 | 304366 | 13137.37 | 3.31% |
| 2025-07-03 | 4.33 | 4.36 | 0.00 | 0.00% | 4.28 | 4.38 | 334116 | 14457.30 | 3.64% |
| 2025-07-02 | 4.29 | 4.36 | 0.06 | 1.40% | 4.25 | 4.48 | 436958 | 18989.92 | 4.76% |
| 2025-07-01 | 4.29 | 4.30 | 0.01 | 0.23% | 4.24 | 4.31 | 183950 | 7872.56 | 2.00% |
| 2025-06-30 | 4.27 | 4.29 | 0.03 | 0.70% | 4.23 | 4.29 | 168120 | 7181.06 | 1.83% |
| 2025-06-27 | 4.26 | 4.26 | -0.01 | -0.23% | 4.23 | 4.32 | 238188 | 10186.23 | 2.59% |
| 2025-06-26 | 4.26 | 4.27 | 0.01 | 0.23% | 4.23 | 4.30 | 253096 | 10785.97 | 2.76% |
| 2025-06-25 | 4.39 | 4.26 | 0.05 | 1.19% | 4.24 | 4.45 | 337501 | 14498.94 | 3.67% |
| 2025-06-24 | 4.14 | 4.21 | 0.08 | 1.94% | 4.14 | 4.21 | 197947 | 8281.20 | 2.16% |
| 2025-06-23 | 4.04 | 4.13 | 0.05 | 1.23% | 3.99 | 4.14 | 173858 | 7119.44 | 1.89% |
| 2025-06-20 | 4.10 | 4.08 | 0.02 | 0.49% | 4.06 | 4.13 | 191984 | 7847.15 | 2.09% |
| 2025-06-19 | 4.18 | 4.06 | -0.17 | -4.02% | 4.06 | 4.23 | 350695 | 14449.16 | 3.82% |
| 2025-06-18 | 4.35 | 4.23 | -0.11 | -2.53% | 4.22 | 4.42 | 408861 | 17516.57 | 4.45% |
| 2025-06-17 | 4.36 | 4.34 | 0.04 | 0.93% | 4.33 | 4.58 | 453602 | 19937.04 | 4.94% |
| 2025-06-16 | 4.29 | 4.30 | -0.01 | -0.23% | 4.27 | 4.34 | 225695 | 9740.43 | 2.46% |
| 2025-06-13 | 4.47 | 4.31 | -0.17 | -3.79% | 4.26 | 4.48 | 447502 | 19400.62 | 4.87% |
| 2025-06-12 | 4.51 | 4.48 | -0.05 | -1.10% | 4.44 | 4.54 | 326408 | 14604.67 | 3.55% |
| 2025-06-11 | 4.57 | 4.53 | -0.03 | -0.66% | 4.51 | 4.62 | 377771 | 17192.69 | 4.11% |
| 2025-06-10 | 4.75 | 4.56 | -0.11 | -2.36% | 4.52 | 4.77 | 654722 | 30281.98 | 7.13% |
| 2025-06-09 | 4.57 | 4.67 | 0.15 | 3.32% | 4.57 | 4.76 | 716111 | 33381.11 | 7.80% |
| 2025-06-06 | 4.55 | 4.52 | -0.09 | -1.95% | 4.47 | 4.61 | 530790 | 23958.34 | 5.78% |
| 2025-06-05 | 4.64 | 4.61 | -0.09 | -1.91% | 4.58 | 4.75 | 735899 | 34140.26 | 8.01% |
| 2025-06-04 | 4.61 | 4.70 | -0.08 | -1.67% | 4.52 | 4.77 | 993816 | 45827.65 | 10.82% |
| 2025-06-03 | 4.44 | 4.78 | 0.26 | 5.75% | 4.38 | 4.96 | 1662797 | 77832.23 | 18.10% |
| 2025-05-30 | 4.24 | 4.52 | 0.41 | 9.98% | 4.24 | 4.52 | 876119 | 39223.14 | 9.54% |
| 2025-05-29 | 4.06 | 4.11 | 0.04 | 0.98% | 4.05 | 4.13 | 171232 | 7026.07 | 1.86% |
| 2025-05-28 | 4.15 | 4.07 | -0.07 | -1.69% | 4.05 | 4.16 | 242380 | 9894.02 | 2.63% |
| 2025-05-27 | 4.13 | 4.14 | 0.03 | 0.73% | 4.10 | 4.21 | 218924 | 9086.03 | 2.38% |
| 2025-05-26 | 4.09 | 4.11 | -0.01 | -0.24% | 4.04 | 4.14 | 213839 | 8741.49 | 2.32% |
| 2025-05-23 | 4.21 | 4.12 | -0.08 | -1.90% | 4.09 | 4.25 | 270151 | 11254.79 | 2.93% |
| 2025-05-22 | 4.31 | 4.20 | -0.13 | -3.00% | 4.18 | 4.38 | 352616 | 15059.31 | 3.83% |
| 2025-05-21 | 4.36 | 4.33 | -0.08 | -1.81% | 4.29 | 4.40 | 387643 | 16777.35 | 4.21% |
| 2025-05-20 | 4.29 | 4.41 | 0.12 | 2.80% | 4.26 | 4.44 | 552663 | 24168.06 | 6.00% |
| 2025-05-19 | 4.25 | 4.29 | 0.00 | 0.00% | 4.19 | 4.32 | 355778 | 15136.01 | 3.86% |
| 2025-05-16 | 4.16 | 4.29 | 0.14 | 3.37% | 4.08 | 4.31 | 561813 | 23697.01 | 6.10% |
| 2025-05-15 | 4.19 | 4.15 | -0.08 | -1.89% | 4.13 | 4.23 | 294414 | 12272.38 | 3.20% |
| 2025-05-14 | 4.12 | 4.23 | 0.10 | 2.42% | 4.09 | 4.33 | 437808 | 18481.82 | 4.76% |
| 2025-05-13 | 4.12 | 4.13 | 0.02 | 0.49% | 4.11 | 4.20 | 264480 | 10975.69 | 2.87% |
| 2025-05-12 | 4.13 | 4.11 | 0.03 | 0.74% | 4.06 | 4.15 | 227330 | 9313.32 | 2.47% |
| 2025-05-09 | 4.23 | 4.08 | -0.11 | -2.63% | 4.07 | 4.23 | 253902 | 10404.62 | 2.76% |
| 2025-05-08 | 4.17 | 4.19 | 0.01 | 0.24% | 4.13 | 4.25 | 345611 | 14532.21 | 3.75% |
| 2025-05-07 | 4.27 | 4.18 | 0.06 | 1.46% | 4.15 | 4.39 | 600861 | 25603.61 | 6.53% |
| 2025-05-06 | 3.96 | 4.12 | 0.17 | 4.30% | 3.96 | 4.12 | 355902 | 14492.34 | 3.87% |
| 2025-04-30 | 3.94 | 3.95 | 0.05 | 1.28% | 3.91 | 4.05 | 241750 | 9611.77 | 2.63% |
| 2025-04-29 | 3.90 | 3.90 | -0.01 | -0.26% | 3.86 | 3.94 | 214267 | 8378.27 | 2.33% |
| 2025-04-28 | 4.13 | 3.91 | -0.23 | -5.56% | 3.91 | 4.15 | 479764 | 19057.04 | 5.21% |
| 2025-04-25 | 4.05 | 4.14 | 0.12 | 2.99% | 4.01 | 4.38 | 612180 | 25503.43 | 6.65% |
| 2025-04-24 | 4.20 | 4.02 | -0.22 | -5.19% | 4.02 | 4.22 | 496248 | 20369.72 | 5.39% |
| 2025-04-23 | 4.22 | 4.24 | -0.02 | -0.47% | 4.21 | 4.59 | 610649 | 26348.76 | 6.63% |
| 2025-04-22 | 4.20 | 4.26 | 0.04 | 0.95% | 4.12 | 4.38 | 736834 | 31169.81 | 8.00% |
| 2025-04-21 | 4.21 | 4.22 | -0.07 | -1.63% | 4.03 | 4.39 | 935056 | 39277.77 | 10.16% |
| 2025-04-18 | 4.19 | 4.29 | 0.24 | 5.93% | 4.19 | 4.46 | 1226659 | 53653.71 | 13.32% |
| 2025-04-17 | 3.82 | 4.05 | 0.20 | 5.19% | 3.79 | 4.24 | 799371 | 32564.51 | 8.68% |
| 2025-04-16 | 3.93 | 3.85 | -0.11 | -2.78% | 3.81 | 4.02 | 349491 | 13603.10 | 3.80% |
| 2025-04-15 | 4.05 | 3.96 | 0.01 | 0.25% | 3.93 | 4.12 | 344509 | 13724.55 | 3.74% |
| 2025-04-14 | 3.90 | 3.95 | 0.12 | 3.13% | 3.84 | 4.00 | 414055 | 16319.22 | 4.50% |
| 2025-04-11 | 3.87 | 3.83 | -0.12 | -3.04% | 3.83 | 3.97 | 555821 | 21596.43 | 6.04% |
| 2025-04-10 | 3.69 | 3.95 | 0.36 | 10.03% | 3.63 | 3.95 | 501317 | 19289.36 | 5.44% |
| 2025-04-09 | 3.51 | 3.59 | 0.05 | 1.41% | 3.20 | 3.62 | 404030 | 13918.51 | 4.39% |
| 2025-04-08 | 3.50 | 3.54 | -0.09 | -2.48% | 3.45 | 3.69 | 343587 | 12213.56 | 3.73% |
深证大盘股票行情在线 K线走势图
