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 |
|---|
| 2025-09-16 | 4.73 | 4.73 | 0.43 | 10.00% | 4.73 | 4.73 | 87520 | 4139.70 | 1.14% |
| 2025-09-08 | 4.22 | 4.30 | 0.08 | 1.90% | 4.21 | 4.30 | 280320 | 11975.09 | 3.66% |
| 2025-09-05 | 4.17 | 4.22 | 0.06 | 1.44% | 4.10 | 4.22 | 235897 | 9841.32 | 3.08% |
| 2025-09-04 | 4.12 | 4.16 | 0.04 | 0.97% | 4.11 | 4.23 | 304947 | 12754.35 | 3.98% |
| 2025-09-03 | 4.20 | 4.12 | -0.08 | -1.90% | 4.10 | 4.23 | 198600 | 8266.89 | 2.60% |
| 2025-09-02 | 4.29 | 4.20 | -0.07 | -1.64% | 4.12 | 4.29 | 298836 | 12517.66 | 3.90% |
| 2025-09-01 | 4.15 | 4.27 | 0.13 | 3.14% | 4.11 | 4.27 | 345471 | 14609.72 | 4.51% |
| 2025-08-29 | 4.19 | 4.14 | -0.05 | -1.19% | 4.13 | 4.20 | 233613 | 9711.40 | 3.05% |
| 2025-08-28 | 4.21 | 4.19 | -0.04 | -0.95% | 4.04 | 4.27 | 451173 | 18747.84 | 5.90% |
| 2025-08-27 | 4.30 | 4.23 | -0.05 | -1.17% | 4.23 | 4.42 | 544461 | 23496.59 | 7.11% |
| 2025-08-26 | 4.25 | 4.28 | 0.01 | 0.23% | 4.23 | 4.31 | 284502 | 12175.15 | 3.72% |
| 2025-08-25 | 4.34 | 4.27 | -0.09 | -2.06% | 4.25 | 4.35 | 444518 | 19063.85 | 5.81% |
| 2025-08-22 | 4.41 | 4.36 | -0.08 | -1.80% | 4.29 | 4.44 | 499443 | 21662.65 | 6.53% |
| 2025-08-21 | 4.29 | 4.44 | 0.16 | 3.74% | 4.27 | 4.55 | 829826 | 36814.29 | 10.84% |
| 2025-08-20 | 4.28 | 4.28 | -0.01 | -0.23% | 4.22 | 4.34 | 392182 | 16718.74 | 5.12% |
| 2025-08-19 | 4.15 | 4.29 | 0.12 | 2.88% | 4.15 | 4.36 | 598348 | 25514.86 | 7.82% |
| 2025-08-18 | 4.15 | 4.17 | 0.02 | 0.48% | 4.14 | 4.20 | 330292 | 13768.38 | 4.32% |
| 2025-08-15 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.15 | 264111 | 10908.16 | 3.45% |
| 2025-08-14 | 4.22 | 4.11 | -0.10 | -2.38% | 4.09 | 4.22 | 353589 | 14625.08 | 4.62% |
| 2025-08-13 | 4.23 | 4.21 | -0.01 | -0.24% | 4.15 | 4.25 | 360938 | 15160.21 | 4.72% |
| 2025-08-12 | 4.27 | 4.22 | -0.07 | -1.63% | 4.22 | 4.32 | 331911 | 14126.75 | 4.34% |
| 2025-08-11 | 4.26 | 4.29 | 0.01 | 0.23% | 4.19 | 4.29 | 407977 | 17292.29 | 5.33% |
| 2025-08-08 | 4.26 | 4.28 | 0.04 | 0.94% | 4.22 | 4.40 | 598467 | 25717.28 | 7.82% |
| 2025-08-07 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.29 | 408945 | 17393.62 | 5.34% |
| 2025-08-06 | 4.27 | 4.25 | -0.01 | -0.23% | 4.17 | 4.32 | 460268 | 19423.54 | 6.01% |
| 2025-08-05 | 4.26 | 4.26 | 0.01 | 0.24% | 4.21 | 4.30 | 577704 | 24535.60 | 7.55% |
| 2025-08-04 | 4.06 | 4.25 | 0.14 | 3.41% | 4.02 | 4.28 | 700702 | 29258.08 | 9.16% |
| 2025-08-01 | 4.06 | 4.11 | 0.05 | 1.23% | 4.02 | 4.17 | 524665 | 21592.69 | 6.86% |
| 2025-07-31 | 4.03 | 4.06 | 0.03 | 0.74% | 4.01 | 4.10 | 515727 | 21010.49 | 6.74% |
| 2025-07-30 | 4.01 | 4.03 | -0.01 | -0.25% | 3.97 | 4.06 | 455495 | 18257.10 | 5.95% |
| 2025-07-29 | 4.18 | 4.04 | -0.01 | -0.25% | 4.00 | 4.25 | 765829 | 31141.92 | 10.01% |
| 2025-07-28 | 4.05 | 4.05 | 0.03 | 0.75% | 4.03 | 4.08 | 215145 | 8704.03 | 2.81% |
| 2025-07-25 | 4.04 | 4.02 | -0.02 | -0.50% | 4.00 | 4.06 | 268618 | 10819.30 | 3.51% |
| 2025-07-24 | 3.96 | 4.04 | 0.07 | 1.76% | 3.96 | 4.04 | 335406 | 13473.76 | 4.38% |
| 2025-07-23 | 3.98 | 3.97 | -0.02 | -0.50% | 3.95 | 4.02 | 266170 | 10621.24 | 3.48% |
| 2025-07-22 | 4.03 | 3.99 | -0.02 | -0.50% | 3.96 | 4.05 | 293134 | 11694.91 | 3.83% |
| 2025-07-21 | 3.93 | 4.01 | 0.07 | 1.78% | 3.92 | 4.02 | 364115 | 14513.53 | 4.76% |
| 2025-07-18 | 3.98 | 3.94 | -0.03 | -0.76% | 3.90 | 3.99 | 251398 | 9876.53 | 3.29% |
| 2025-07-17 | 3.91 | 3.97 | 0.08 | 2.06% | 3.89 | 3.97 | 333348 | 13179.32 | 4.36% |
| 2025-07-16 | 3.87 | 3.89 | 0.02 | 0.52% | 3.84 | 3.90 | 214113 | 8307.41 | 2.80% |
| 2025-07-15 | 3.98 | 3.87 | -0.11 | -2.76% | 3.81 | 3.99 | 472618 | 18289.49 | 6.18% |
| 2025-07-14 | 3.96 | 3.98 | 0.03 | 0.76% | 3.95 | 4.00 | 372192 | 14792.86 | 4.86% |
| 2025-07-11 | 4.00 | 3.95 | 0.01 | 0.25% | 3.92 | 4.08 | 501919 | 19966.77 | 6.56% |
| 2025-07-10 | 3.91 | 3.94 | 0.04 | 1.03% | 3.87 | 3.97 | 381631 | 15002.13 | 4.99% |
| 2025-07-09 | 3.92 | 3.90 | -0.03 | -0.76% | 3.90 | 3.98 | 418736 | 16485.31 | 5.47% |
| 2025-07-08 | 3.87 | 3.93 | 0.04 | 1.03% | 3.87 | 3.93 | 322477 | 12593.20 | 4.21% |
| 2025-07-07 | 3.85 | 3.89 | 0.02 | 0.52% | 3.81 | 3.90 | 282495 | 10933.22 | 3.69% |
| 2025-07-04 | 3.91 | 3.87 | -0.04 | -1.02% | 3.86 | 3.99 | 387466 | 15145.29 | 5.06% |
| 2025-07-03 | 3.91 | 3.91 | -0.01 | -0.26% | 3.88 | 3.96 | 330931 | 12929.47 | 4.32% |
| 2025-07-02 | 3.93 | 3.92 | -0.04 | -1.01% | 3.90 | 3.99 | 522780 | 20551.41 | 6.83% |
| 2025-07-01 | 3.89 | 3.96 | 0.06 | 1.54% | 3.87 | 3.97 | 561928 | 22057.78 | 7.34% |
| 2025-06-30 | 3.85 | 3.90 | 0.03 | 0.78% | 3.82 | 3.90 | 346419 | 13391.86 | 4.53% |
| 2025-06-27 | 3.82 | 3.87 | 0.05 | 1.31% | 3.81 | 3.91 | 462833 | 17897.97 | 6.05% |
| 2025-06-26 | 3.84 | 3.82 | -0.03 | -0.78% | 3.78 | 3.87 | 446647 | 17111.20 | 5.84% |
| 2025-06-25 | 3.96 | 3.85 | 0.00 | 0.00% | 3.80 | 3.98 | 566278 | 21837.27 | 7.40% |
| 2025-06-24 | 3.80 | 3.85 | 0.04 | 1.05% | 3.79 | 3.88 | 479314 | 18466.69 | 6.26% |
| 2025-06-23 | 3.71 | 3.81 | 0.06 | 1.60% | 3.71 | 3.81 | 467511 | 17691.71 | 6.11% |
| 2025-06-20 | 3.85 | 3.75 | -0.10 | -2.60% | 3.74 | 3.87 | 642440 | 24326.57 | 8.39% |
| 2025-06-19 | 4.08 | 3.85 | -0.33 | -7.89% | 3.81 | 4.10 | 1016719 | 40097.98 | 13.29% |
| 2025-06-18 | 4.56 | 4.18 | -0.36 | -7.93% | 4.15 | 4.59 | 1341317 | 57489.36 | 17.53% |
| 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% |
深证大盘股票行情在线 K线走势图
