开能健康(300272)股票行情
开能健康(300272)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 |
|---|
| 2026-02-03 | 7.35 | 7.37 | 0.12 | 1.66% | 7.28 | 7.39 | 83544 | 6133.69 | 1.80% | 0.00 |
| 2026-02-02 | 7.30 | 7.25 | -0.11 | -1.49% | 7.25 | 7.42 | 103179 | 7584.83 | 2.22% | 0.00 |
| 2026-01-30 | 7.53 | 7.36 | -0.22 | -2.90% | 7.23 | 7.54 | 199193 | 14667.44 | 4.28% | 10.00 |
| 2026-01-29 | 7.83 | 7.58 | -0.25 | -3.19% | 7.54 | 7.83 | 225466 | 17363.24 | 4.84% | 5.00 |
| 2026-01-28 | 7.77 | 7.83 | 0.01 | 0.13% | 7.69 | 7.95 | 195153 | 15196.29 | 4.19% | 4.00 |
| 2026-01-27 | 8.00 | 7.82 | -0.27 | -3.34% | 7.71 | 8.00 | 248539 | 19403.33 | 5.34% | 0.00 |
| 2026-01-26 | 7.97 | 8.09 | 0.11 | 1.38% | 7.76 | 8.17 | 344605 | 27430.45 | 7.40% | 0.00 |
| 2026-01-23 | 7.80 | 7.98 | 0.18 | 2.31% | 7.74 | 8.03 | 213513 | 16879.51 | 4.59% | 5.00 |
| 2026-01-22 | 7.69 | 7.80 | 0.12 | 1.56% | 7.66 | 7.86 | 151892 | 11791.62 | 3.26% | 8.00 |
| 2026-01-21 | 7.79 | 7.68 | -0.19 | -2.41% | 7.59 | 7.80 | 213695 | 16432.98 | 4.59% | 1.00 |
| 2026-01-20 | 7.73 | 7.87 | 0.12 | 1.55% | 7.65 | 8.10 | 318693 | 25095.57 | 6.85% | 13.00 |
| 2026-01-19 | 7.66 | 7.75 | 0.05 | 0.65% | 7.60 | 7.75 | 160284 | 12339.91 | 3.44% | 36.00 |
| 2026-01-16 | 7.90 | 7.70 | -0.18 | -2.28% | 7.61 | 7.95 | 266844 | 20605.25 | 5.73% | 8.00 |
| 2026-01-15 | 8.05 | 7.88 | -0.32 | -3.90% | 7.83 | 8.09 | 322987 | 25578.39 | 6.94% | 14.00 |
| 2026-01-14 | 7.98 | 8.20 | 0.13 | 1.61% | 7.98 | 8.46 | 564280 | 46391.21 | 12.13% | 0.00 |
| 2026-01-13 | 7.90 | 8.07 | 0.22 | 2.80% | 7.73 | 8.29 | 523985 | 42307.39 | 11.26% | 4.00 |
| 2026-01-12 | 7.66 | 7.85 | 0.20 | 2.61% | 7.62 | 7.88 | 304780 | 23714.96 | 6.55% | 0.00 |
| 2026-01-09 | 7.58 | 7.65 | 0.06 | 0.79% | 7.56 | 7.76 | 227343 | 17419.93 | 4.89% | 0.00 |
| 2026-01-08 | 7.52 | 7.59 | 0.03 | 0.40% | 7.46 | 7.60 | 201435 | 15191.80 | 4.33% | 0.00 |
| 2026-01-07 | 7.57 | 7.56 | 0.00 | 0.00% | 7.54 | 7.69 | 198571 | 15106.64 | 4.27% | 14.00 |
| 2026-01-06 | 7.63 | 7.56 | -0.08 | -1.05% | 7.50 | 7.67 | 240012 | 18193.60 | 5.16% | 3.00 |
| 2026-01-05 | 7.49 | 7.64 | 0.16 | 2.14% | 7.45 | 7.85 | 298156 | 22799.33 | 6.41% | 0.00 |
| 2025-12-31 | 7.47 | 7.48 | 0.01 | 0.13% | 7.42 | 7.61 | 171204 | 12833.49 | 3.68% | 6.00 |
| 2025-12-30 | 7.38 | 7.47 | 0.05 | 0.67% | 7.32 | 7.66 | 220729 | 16591.91 | 4.74% | 0.00 |
| 2025-12-29 | 7.66 | 7.42 | -0.21 | -2.75% | 7.40 | 7.67 | 240564 | 18007.95 | 5.17% | 4.00 |
| 2025-12-26 | 7.72 | 7.63 | 0.01 | 0.13% | 7.59 | 7.84 | 302699 | 23260.15 | 6.50% | 58.00 |
| 2025-12-25 | 7.72 | 7.62 | -0.18 | -2.31% | 7.57 | 7.78 | 262491 | 20090.73 | 5.64% | 27.00 |
| 2025-12-24 | 7.68 | 7.80 | -0.04 | -0.51% | 7.61 | 7.80 | 333322 | 25632.18 | 7.16% | 22.00 |
| 2025-12-23 | 7.50 | 7.84 | 0.27 | 3.57% | 7.45 | 7.86 | 587664 | 45338.87 | 12.63% | 7.00 |
| 2025-12-22 | 7.45 | 7.57 | 0.10 | 1.34% | 7.33 | 7.62 | 376657 | 28209.88 | 8.09% | 0.00 |
| 2025-12-19 | 7.22 | 7.47 | 0.21 | 2.89% | 7.10 | 7.52 | 425411 | 31397.30 | 9.14% | 1.00 |
| 2025-12-18 | 7.18 | 7.26 | 0.06 | 0.83% | 7.15 | 7.40 | 377801 | 27583.83 | 8.12% | 23.00 |
| 2025-12-17 | 7.08 | 7.20 | 0.12 | 1.69% | 6.95 | 7.27 | 215561 | 15390.29 | 4.63% | 0.00 |
| 2025-12-16 | 7.18 | 7.08 | -0.10 | -1.39% | 7.06 | 7.23 | 107792 | 7669.70 | 2.32% | 0.00 |
| 2025-12-15 | 7.08 | 7.18 | 0.08 | 1.13% | 7.06 | 7.24 | 119314 | 8561.52 | 2.56% | 0.00 |
| 2025-12-12 | 7.15 | 7.10 | -0.06 | -0.84% | 7.09 | 7.23 | 147787 | 10558.03 | 3.18% | 2.00 |
| 2025-12-11 | 7.25 | 7.16 | -0.08 | -1.10% | 7.15 | 7.29 | 145984 | 10524.85 | 3.14% | 0.00 |
| 2025-12-10 | 7.31 | 7.24 | -0.08 | -1.09% | 7.16 | 7.34 | 168621 | 12185.27 | 3.62% | 0.00 |
| 2025-12-09 | 7.35 | 7.32 | -0.06 | -0.81% | 7.29 | 7.42 | 163327 | 11991.42 | 3.51% | 0.00 |
| 2025-12-08 | 7.49 | 7.38 | -0.08 | -1.07% | 7.37 | 7.52 | 220042 | 16360.72 | 4.73% | 18.00 |
| 2025-12-05 | 7.49 | 7.46 | -0.03 | -0.40% | 7.28 | 7.52 | 215656 | 15952.21 | 4.63% | 0.00 |
| 2025-12-04 | 7.40 | 7.49 | 0.03 | 0.40% | 7.19 | 7.59 | 377078 | 27910.25 | 8.10% | 24.00 |
| 2025-12-03 | 7.40 | 7.46 | 0.06 | 0.81% | 7.33 | 7.58 | 293882 | 21938.43 | 6.31% | 4.00 |
| 2025-12-02 | 7.30 | 7.40 | 0.08 | 1.09% | 7.27 | 7.46 | 198031 | 14598.32 | 4.26% | 0.00 |
| 2025-12-01 | 7.31 | 7.32 | -0.03 | -0.41% | 7.28 | 7.37 | 199801 | 14613.29 | 4.29% | 0.00 |
| 2025-11-28 | 7.40 | 7.35 | -0.05 | -0.68% | 7.22 | 7.42 | 205901 | 15052.04 | 4.42% | 0.00 |
| 2025-11-27 | 7.38 | 7.40 | 0.02 | 0.27% | 7.35 | 7.52 | 246574 | 18340.91 | 5.30% | 0.00 |
| 2025-11-26 | 7.31 | 7.38 | 0.05 | 0.68% | 7.26 | 7.50 | 338801 | 25105.68 | 7.28% | 9.00 |
| 2025-11-25 | 7.36 | 7.33 | 0.07 | 0.96% | 7.29 | 7.53 | 353765 | 26112.86 | 7.60% | 9.00 |
| 2025-11-24 | 7.08 | 7.26 | 0.22 | 3.13% | 7.04 | 7.35 | 339796 | 24523.88 | 7.30% | 4.00 |
| 2025-11-21 | 7.25 | 7.04 | -0.27 | -3.69% | 7.00 | 7.38 | 316097 | 22613.46 | 6.79% | 0.00 |
| 2025-11-20 | 7.47 | 7.31 | -0.17 | -2.27% | 7.27 | 7.54 | 329913 | 24325.50 | 7.09% | 50.00 |
| 2025-11-19 | 7.72 | 7.48 | -0.22 | -2.86% | 7.43 | 7.79 | 415198 | 31320.51 | 8.92% | 0.00 |
| 2025-11-18 | 7.87 | 7.70 | -0.13 | -1.66% | 7.63 | 8.08 | 570552 | 44529.64 | 12.26% | 3.00 |
| 2025-11-17 | 8.11 | 7.88 | -0.34 | -4.14% | 7.80 | 8.22 | 703923 | 55801.88 | 15.13% | 105.00 |
| 2025-11-14 | 8.30 | 8.22 | -0.48 | -5.52% | 8.10 | 8.48 | 972091 | 80191.67 | 20.89% | 36.00 |
| 2025-11-13 | 8.63 | 8.70 | 0.22 | 2.59% | 8.30 | 9.14 | 1576788 | 136189.58 | 33.88% | 0.00 |
| 2025-11-12 | 7.10 | 8.48 | 1.41 | 19.94% | 7.06 | 8.48 | 1239240 | 99204.34 | 26.63% | 1596.21 |
| 2025-11-11 | 7.25 | 7.07 | -0.11 | -1.53% | 7.04 | 7.27 | 298853 | 21168.04 | 6.42% | 0.00 |
| 2025-11-10 | 6.86 | 7.18 | 0.32 | 4.66% | 6.85 | 7.47 | 476599 | 34424.39 | 10.24% | 0.00 |
| 2025-11-07 | 6.89 | 6.86 | -0.05 | -0.72% | 6.81 | 6.96 | 194514 | 13375.40 | 4.18% | 0.00 |
| 2025-11-06 | 6.74 | 6.91 | 0.20 | 2.98% | 6.67 | 6.95 | 275902 | 18896.90 | 5.93% | 0.00 |
| 2025-11-05 | 6.63 | 6.71 | 0.02 | 0.30% | 6.60 | 6.73 | 119891 | 8010.76 | 2.58% | 0.00 |
| 2025-11-04 | 6.64 | 6.69 | 0.08 | 1.21% | 6.60 | 6.76 | 181752 | 12128.90 | 3.91% | 0.00 |
| 2025-11-03 | 6.53 | 6.61 | 0.10 | 1.54% | 6.53 | 6.67 | 160774 | 10616.82 | 3.45% | 0.00 |
| 2025-10-31 | 6.51 | 6.51 | 0.12 | 1.88% | 6.46 | 6.58 | 134066 | 8756.98 | 2.88% | 0.00 |
| 2025-10-30 | 6.60 | 6.39 | -0.25 | -3.77% | 6.39 | 6.62 | 158224 | 10221.00 | 3.40% | 0.00 |
| 2025-10-29 | 6.66 | 6.64 | -0.02 | -0.30% | 6.59 | 6.68 | 72440 | 4798.78 | 1.56% | 2.00 |
| 2025-10-28 | 6.62 | 6.66 | 0.01 | 0.15% | 6.60 | 6.69 | 71633 | 4769.77 | 1.54% | 0.00 |
| 2025-10-27 | 6.65 | 6.65 | 0.03 | 0.45% | 6.58 | 6.66 | 100177 | 6640.52 | 2.15% | 27.00 |
| 2025-10-24 | 6.68 | 6.62 | 0.01 | 0.15% | 6.58 | 6.68 | 78904 | 5222.78 | 1.70% | 0.00 |
| 2025-10-23 | 6.56 | 6.61 | 0.03 | 0.46% | 6.52 | 6.62 | 66523 | 4366.79 | 1.43% | 37.00 |
| 2025-10-22 | 6.55 | 6.58 | 0.02 | 0.30% | 6.52 | 6.65 | 86108 | 5675.37 | 1.85% | 0.00 |
| 2025-10-21 | 6.38 | 6.56 | 0.18 | 2.82% | 6.37 | 6.56 | 96934 | 6303.16 | 2.08% | 0.00 |
| 2025-10-20 | 6.42 | 6.38 | 0.01 | 0.16% | 6.34 | 6.45 | 70439 | 4497.60 | 1.51% | 0.00 |
| 2025-10-17 | 6.48 | 6.37 | -0.13 | -2.00% | 6.36 | 6.53 | 88622 | 5706.38 | 1.90% | 0.00 |
| 2025-10-16 | 6.58 | 6.50 | -0.06 | -0.91% | 6.48 | 6.62 | 78608 | 5141.02 | 1.69% | 0.00 |
| 2025-10-15 | 6.43 | 6.56 | 0.14 | 2.18% | 6.40 | 6.57 | 112597 | 7320.99 | 2.42% | 10.00 |
| 2025-10-14 | 6.50 | 6.42 | -0.07 | -1.08% | 6.39 | 6.55 | 85760 | 5540.57 | 1.84% | 0.00 |
| 2025-10-13 | 6.40 | 6.49 | -0.08 | -1.22% | 6.24 | 6.51 | 123715 | 7917.48 | 2.66% | 0.00 |
深证大盘股票行情在线 K线走势图
开能健康(300272)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
