澳洋健康(002172)股票行情
澳洋健康(002172)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 |
|---|
| 2025-06-17 | 4.70 | 4.54 | -0.22 | -4.62% | 4.43 | 4.96 | 1636110 | 76481.23 | 21.38% |
| 2025-06-16 | 4.88 | 4.76 | -0.33 | -6.48% | 4.68 | 5.04 | 1997668 | 96296.09 | 26.10% |
| 2025-06-13 | 4.45 | 5.09 | 0.46 | 9.94% | 4.36 | 5.09 | 2129600 | 100076.38 | 27.83% |
| 2025-06-12 | 4.35 | 4.63 | 0.08 | 1.76% | 4.29 | 4.97 | 2290315 | 104248.49 | 29.93% |
| 2025-06-11 | 4.60 | 4.55 | -0.02 | -0.44% | 4.38 | 4.99 | 2652650 | 123196.47 | 34.66% |
| 2025-06-10 | 4.57 | 4.57 | 0.42 | 10.12% | 4.31 | 4.57 | 2053644 | 92940.81 | 26.84% |
| 2025-06-09 | 3.78 | 4.15 | 0.38 | 10.08% | 3.78 | 4.15 | 545606 | 22377.67 | 7.13% |
| 2025-06-06 | 3.78 | 3.77 | -0.01 | -0.26% | 3.72 | 3.80 | 191357 | 7184.61 | 2.50% |
| 2025-06-05 | 3.83 | 3.78 | -0.06 | -1.56% | 3.75 | 3.85 | 270907 | 10240.20 | 3.54% |
| 2025-06-04 | 3.82 | 3.84 | 0.04 | 1.05% | 3.77 | 3.86 | 389689 | 14859.80 | 5.09% |
| 2025-06-03 | 3.70 | 3.80 | 0.03 | 0.80% | 3.68 | 3.88 | 571981 | 21802.58 | 7.47% |
| 2025-05-30 | 3.65 | 3.77 | 0.11 | 3.01% | 3.65 | 3.80 | 556316 | 20768.38 | 7.27% |
| 2025-05-29 | 3.55 | 3.66 | 0.09 | 2.52% | 3.53 | 3.75 | 286080 | 10466.09 | 3.74% |
| 2025-05-28 | 3.60 | 3.57 | -0.05 | -1.38% | 3.53 | 3.64 | 174370 | 6224.56 | 2.28% |
| 2025-05-27 | 3.58 | 3.62 | 0.04 | 1.12% | 3.57 | 3.64 | 157280 | 5678.33 | 2.06% |
| 2025-05-26 | 3.59 | 3.58 | -0.01 | -0.28% | 3.55 | 3.63 | 162954 | 5843.52 | 2.13% |
| 2025-05-23 | 3.61 | 3.59 | 0.00 | 0.00% | 3.58 | 3.68 | 234038 | 8500.82 | 3.06% |
| 2025-05-22 | 3.67 | 3.59 | -0.10 | -2.71% | 3.58 | 3.72 | 194261 | 7048.90 | 2.54% |
| 2025-05-21 | 3.72 | 3.69 | -0.05 | -1.34% | 3.66 | 3.78 | 202514 | 7494.97 | 2.65% |
| 2025-05-20 | 3.69 | 3.74 | 0.04 | 1.08% | 3.69 | 3.80 | 247311 | 9218.90 | 3.23% |
| 2025-05-19 | 3.70 | 3.70 | -0.01 | -0.27% | 3.63 | 3.72 | 214532 | 7897.41 | 2.80% |
| 2025-05-16 | 3.62 | 3.71 | 0.08 | 2.20% | 3.60 | 3.72 | 279638 | 10258.51 | 3.65% |
| 2025-05-15 | 3.62 | 3.63 | -0.02 | -0.55% | 3.61 | 3.67 | 172388 | 6271.44 | 2.25% |
| 2025-05-14 | 3.67 | 3.65 | -0.04 | -1.08% | 3.63 | 3.73 | 224245 | 8215.65 | 2.93% |
| 2025-05-13 | 3.67 | 3.69 | 0.03 | 0.82% | 3.64 | 3.69 | 296809 | 10888.39 | 3.88% |
| 2025-05-12 | 3.61 | 3.66 | 0.06 | 1.67% | 3.54 | 3.67 | 305627 | 11041.07 | 3.99% |
| 2025-05-09 | 3.66 | 3.60 | -0.06 | -1.64% | 3.58 | 3.74 | 397698 | 14433.91 | 5.20% |
| 2025-05-08 | 3.60 | 3.66 | 0.04 | 1.10% | 3.59 | 3.68 | 288318 | 10536.05 | 3.77% |
| 2025-05-07 | 3.71 | 3.62 | -0.01 | -0.28% | 3.59 | 3.75 | 462586 | 16921.06 | 6.04% |
| 2025-05-06 | 3.57 | 3.63 | 0.06 | 1.68% | 3.57 | 3.68 | 683035 | 24718.32 | 8.93% |
| 2025-04-30 | 3.42 | 3.57 | 0.16 | 4.69% | 3.41 | 3.75 | 954296 | 34905.34 | 12.47% |
| 2025-04-29 | 3.39 | 3.41 | 0.02 | 0.59% | 3.34 | 3.45 | 187258 | 6383.17 | 2.45% |
| 2025-04-28 | 3.52 | 3.39 | -0.19 | -5.31% | 3.36 | 3.56 | 391328 | 13423.25 | 5.11% |
| 2025-04-25 | 3.55 | 3.58 | 0.06 | 1.70% | 3.49 | 3.68 | 478514 | 17158.44 | 6.25% |
| 2025-04-24 | 3.52 | 3.52 | -0.02 | -0.56% | 3.49 | 3.65 | 470764 | 16791.94 | 6.15% |
| 2025-04-23 | 3.62 | 3.54 | -0.17 | -4.58% | 3.48 | 3.68 | 764649 | 27277.67 | 9.99% |
| 2025-04-22 | 3.61 | 3.71 | 0.10 | 2.77% | 3.50 | 3.89 | 1064337 | 39312.18 | 13.91% |
| 2025-04-21 | 3.28 | 3.61 | 0.33 | 10.06% | 3.21 | 3.61 | 535835 | 18624.66 | 7.00% |
| 2025-04-18 | 3.31 | 3.28 | 0.02 | 0.61% | 3.23 | 3.42 | 221520 | 7313.78 | 2.89% |
| 2025-04-17 | 3.17 | 3.26 | 0.07 | 2.19% | 3.15 | 3.32 | 183023 | 5968.02 | 2.39% |
| 2025-04-16 | 3.28 | 3.19 | -0.10 | -3.04% | 3.14 | 3.28 | 129274 | 4136.74 | 1.69% |
| 2025-04-15 | 3.27 | 3.29 | 0.02 | 0.61% | 3.24 | 3.32 | 125038 | 4096.80 | 1.63% |
| 2025-04-14 | 3.20 | 3.27 | 0.08 | 2.51% | 3.20 | 3.30 | 154745 | 5050.23 | 2.02% |
| 2025-04-11 | 3.16 | 3.19 | -0.02 | -0.62% | 3.16 | 3.25 | 135080 | 4336.92 | 1.77% |
| 2025-04-10 | 3.15 | 3.21 | 0.12 | 3.88% | 3.13 | 3.34 | 279740 | 9018.96 | 3.66% |
| 2025-04-09 | 2.99 | 3.09 | 0.07 | 2.32% | 2.79 | 3.11 | 224016 | 6630.97 | 2.93% |
| 2025-04-08 | 3.05 | 3.02 | -0.10 | -3.21% | 2.96 | 3.10 | 253256 | 7644.30 | 3.31% |
| 2025-04-07 | 3.28 | 3.12 | -0.35 | -10.09% | 3.12 | 3.32 | 202989 | 6403.87 | 2.65% |
| 2025-04-03 | 3.41 | 3.47 | 0.03 | 0.87% | 3.41 | 3.50 | 136490 | 4718.05 | 1.78% |
| 2025-04-02 | 3.44 | 3.44 | -0.02 | -0.58% | 3.40 | 3.49 | 137399 | 4744.13 | 1.80% |
| 2025-04-01 | 3.38 | 3.46 | 0.12 | 3.59% | 3.36 | 3.51 | 260619 | 9002.34 | 3.41% |
| 2025-03-31 | 3.41 | 3.34 | -0.07 | -2.05% | 3.28 | 3.41 | 202235 | 6724.66 | 2.64% |
| 2025-03-28 | 3.48 | 3.41 | -0.07 | -2.01% | 3.41 | 3.50 | 171579 | 5915.82 | 2.24% |
| 2025-03-27 | 3.49 | 3.48 | 0.00 | 0.00% | 3.42 | 3.50 | 130528 | 4532.76 | 1.71% |
| 2025-03-26 | 3.43 | 3.48 | 0.05 | 1.46% | 3.42 | 3.51 | 166860 | 5805.48 | 2.18% |
| 2025-03-25 | 3.45 | 3.43 | -0.01 | -0.29% | 3.37 | 3.47 | 182444 | 6244.97 | 2.38% |
| 2025-03-24 | 3.55 | 3.44 | -0.11 | -3.10% | 3.38 | 3.57 | 288022 | 9981.25 | 3.76% |
| 2025-03-21 | 3.64 | 3.55 | -0.12 | -3.27% | 3.54 | 3.67 | 307897 | 11045.25 | 4.02% |
| 2025-03-20 | 3.66 | 3.67 | -0.02 | -0.54% | 3.65 | 3.71 | 244410 | 8980.79 | 3.19% |
| 2025-03-19 | 3.77 | 3.69 | -0.11 | -2.89% | 3.66 | 3.80 | 407848 | 15167.50 | 5.33% |
| 2025-03-18 | 3.92 | 3.80 | -0.13 | -3.31% | 3.77 | 3.95 | 608457 | 23306.00 | 7.95% |
| 2025-03-17 | 3.94 | 3.93 | -0.12 | -2.96% | 3.91 | 4.12 | 900361 | 36271.57 | 11.77% |
| 2025-03-14 | 3.80 | 4.05 | 0.23 | 6.02% | 3.65 | 4.15 | 1092070 | 42373.00 | 14.27% |
| 2025-03-13 | 3.66 | 3.82 | 0.12 | 3.24% | 3.65 | 3.90 | 665750 | 25225.67 | 8.70% |
| 2025-03-12 | 3.77 | 3.70 | -0.03 | -0.80% | 3.60 | 3.85 | 611608 | 22537.79 | 7.99% |
| 2025-03-11 | 3.51 | 3.73 | 0.17 | 4.78% | 3.46 | 3.91 | 820878 | 30334.61 | 10.73% |
| 2025-03-10 | 3.47 | 3.56 | 0.13 | 3.79% | 3.47 | 3.73 | 477475 | 17006.25 | 6.24% |
| 2025-03-07 | 3.46 | 3.43 | -0.04 | -1.15% | 3.41 | 3.59 | 369588 | 12892.57 | 4.83% |
| 2025-03-06 | 3.47 | 3.47 | 0.00 | 0.00% | 3.40 | 3.49 | 236984 | 8175.20 | 3.10% |
| 2025-03-05 | 3.54 | 3.47 | -0.06 | -1.70% | 3.43 | 3.54 | 251665 | 8717.26 | 3.29% |
| 2025-03-04 | 3.51 | 3.53 | -0.04 | -1.12% | 3.46 | 3.56 | 295437 | 10394.50 | 3.86% |
| 2025-03-03 | 3.49 | 3.57 | 0.08 | 2.29% | 3.47 | 3.60 | 520385 | 18441.24 | 6.80% |
| 2025-02-28 | 3.45 | 3.49 | 0.03 | 0.87% | 3.39 | 3.74 | 630468 | 22297.08 | 8.24% |
| 2025-02-27 | 3.44 | 3.46 | 0.00 | 0.00% | 3.39 | 3.49 | 152099 | 5233.29 | 1.99% |
| 2025-02-26 | 3.47 | 3.46 | 0.01 | 0.29% | 3.42 | 3.49 | 143864 | 4960.67 | 1.88% |
| 2025-02-25 | 3.44 | 3.45 | -0.03 | -0.86% | 3.41 | 3.50 | 128330 | 4438.39 | 1.68% |
| 2025-02-24 | 3.49 | 3.48 | -0.02 | -0.57% | 3.41 | 3.51 | 182477 | 6298.72 | 2.38% |
| 2025-02-21 | 3.58 | 3.50 | -0.09 | -2.51% | 3.46 | 3.60 | 270510 | 9456.68 | 3.53% |
| 2025-02-20 | 3.51 | 3.59 | 0.08 | 2.28% | 3.49 | 3.64 | 310028 | 11108.82 | 4.05% |
| 2025-02-19 | 3.39 | 3.51 | 0.12 | 3.54% | 3.39 | 3.51 | 219578 | 7602.55 | 2.87% |
深证大盘股票行情在线 K线走势图
