开能健康(300272)股票行情 开能健康股票行情 300272股票行情_爱股网
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 |
|---|
| 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 |
| 2025-10-10 | 6.42 | 6.57 | 0.12 | 1.86% | 6.42 | 6.64 | 140324 | 9212.74 | 3.02% | 0.00 |
| 2025-10-09 | 6.46 | 6.45 | -0.01 | -0.15% | 6.39 | 6.49 | 89390 | 5748.08 | 1.92% | 0.00 |
| 2025-09-30 | 6.44 | 6.46 | 0.01 | 0.16% | 6.40 | 6.49 | 77209 | 4978.53 | 1.66% | 3.00 |
| 2025-09-29 | 6.44 | 6.45 | 0.02 | 0.31% | 6.32 | 6.48 | 84508 | 5422.37 | 1.82% | 0.00 |
| 2025-09-26 | 6.47 | 6.43 | -0.13 | -1.98% | 6.40 | 6.51 | 119795 | 7728.80 | 2.57% | 0.00 |
| 2025-09-25 | 6.50 | 6.56 | 0.10 | 1.55% | 6.46 | 6.74 | 257412 | 17011.60 | 5.53% | 0.00 |
| 2025-09-24 | 6.26 | 6.46 | 0.20 | 3.19% | 6.20 | 6.47 | 158135 | 10032.74 | 3.40% | 0.00 |
| 2025-09-23 | 6.45 | 6.26 | -0.20 | -3.10% | 6.10 | 6.47 | 161530 | 10082.66 | 3.47% | 0.00 |
| 2025-09-22 | 6.52 | 6.46 | -0.04 | -0.62% | 6.41 | 6.53 | 71165 | 4588.13 | 1.53% | 0.00 |
| 2025-09-19 | 6.60 | 6.50 | -0.12 | -1.81% | 6.46 | 6.61 | 93986 | 6133.08 | 2.02% | 0.00 |
| 2025-09-18 | 6.69 | 6.62 | -0.07 | -1.05% | 6.57 | 6.72 | 147008 | 9779.90 | 3.16% | 40.00 |
| 2025-09-17 | 6.74 | 6.69 | -0.08 | -1.18% | 6.66 | 6.76 | 111899 | 7509.56 | 2.40% | 0.00 |
| 2025-09-16 | 6.65 | 6.77 | 0.13 | 1.96% | 6.60 | 6.79 | 132055 | 8832.94 | 2.84% | 2.00 |
| 2025-09-15 | 6.69 | 6.64 | -0.07 | -1.04% | 6.62 | 6.70 | 62034 | 4126.74 | 1.33% | 0.00 |
| 2025-09-12 | 6.73 | 6.71 | 0.03 | 0.45% | 6.65 | 6.75 | 96040 | 6446.24 | 2.06% | 41.51 |
| 2025-09-11 | 6.73 | 6.76 | 0.03 | 0.45% | 6.61 | 6.76 | 85917 | 5748.75 | 1.85% | 0.00 |
| 2025-09-10 | 6.70 | 6.73 | 0.02 | 0.30% | 6.68 | 6.77 | 82575 | 5544.31 | 1.77% | 0.00 |
| 2025-09-09 | 6.78 | 6.71 | -0.08 | -1.18% | 6.66 | 6.79 | 99111 | 6640.09 | 2.13% | 0.00 |
| 2025-09-08 | 6.67 | 6.79 | 0.09 | 1.34% | 6.67 | 6.84 | 126952 | 8617.50 | 2.73% | 0.00 |
| 2025-09-05 | 6.56 | 6.70 | 0.18 | 2.76% | 6.53 | 6.71 | 164788 | 10970.25 | 3.54% | 0.00 |
| 2025-09-04 | 6.49 | 6.52 | 0.03 | 0.46% | 6.42 | 6.59 | 138393 | 9032.06 | 2.98% | 0.00 |
| 2025-09-03 | 6.65 | 6.49 | -0.15 | -2.26% | 6.47 | 6.70 | 157459 | 10355.33 | 3.39% | 0.00 |
| 2025-09-02 | 6.66 | 6.64 | -0.05 | -0.75% | 6.45 | 6.69 | 166394 | 10892.92 | 3.58% | 0.00 |
| 2025-09-01 | 6.64 | 6.69 | 0.06 | 0.90% | 6.56 | 6.72 | 127710 | 8493.78 | 2.85% | 18.00 |
| 2025-08-29 | 6.63 | 6.63 | -0.04 | -0.60% | 6.62 | 6.71 | 127591 | 8490.13 | 2.85% | 0.00 |
| 2025-08-28 | 6.73 | 6.67 | -0.04 | -0.60% | 6.44 | 6.82 | 244762 | 16228.96 | 5.47% | 0.00 |
| 2025-08-27 | 7.00 | 6.71 | -0.30 | -4.28% | 6.70 | 7.10 | 298234 | 20631.57 | 6.66% | 0.00 |
| 2025-08-26 | 6.86 | 7.01 | 0.24 | 3.55% | 6.82 | 7.09 | 301954 | 21053.67 | 6.75% | 0.00 |
| 2025-08-25 | 6.81 | 6.77 | -0.03 | -0.44% | 6.72 | 6.85 | 144253 | 9783.89 | 3.22% | 0.00 |
| 2025-08-22 | 6.82 | 6.80 | -0.03 | -0.44% | 6.73 | 6.86 | 128995 | 8747.51 | 2.99% | 22.00 |
| 2025-08-21 | 6.90 | 6.83 | -0.07 | -1.01% | 6.80 | 6.91 | 142071 | 9737.25 | 3.30% | 0.00 |
| 2025-08-20 | 6.92 | 6.90 | -0.09 | -1.29% | 6.83 | 6.94 | 174695 | 12015.76 | 4.05% | 40.00 |
| 2025-08-19 | 6.71 | 6.99 | 0.28 | 4.17% | 6.70 | 7.09 | 335002 | 23364.71 | 7.77% | 66.00 |
| 2025-08-18 | 6.72 | 6.71 | 0.04 | 0.60% | 6.70 | 6.78 | 151908 | 10243.61 | 3.52% | 0.00 |
| 2025-08-15 | 6.65 | 6.67 | 0.02 | 0.30% | 6.63 | 6.73 | 110029 | 7360.05 | 2.55% | 0.00 |
| 2025-08-14 | 6.78 | 6.65 | -0.13 | -1.92% | 6.65 | 6.82 | 189953 | 12737.05 | 4.41% | 0.00 |
| 2025-08-13 | 6.94 | 6.78 | -0.33 | -4.64% | 6.74 | 6.96 | 315119 | 21529.83 | 7.31% | 0.00 |
| 2025-08-12 | 7.14 | 7.11 | -0.06 | -0.84% | 7.05 | 7.21 | 146194 | 10400.13 | 3.39% | 0.00 |
| 2025-08-11 | 7.13 | 7.17 | 0.02 | 0.28% | 7.09 | 7.22 | 124805 | 8950.67 | 2.89% | 4.00 |
| 2025-08-08 | 7.08 | 7.15 | 0.04 | 0.56% | 7.04 | 7.18 | 162255 | 11557.09 | 3.76% | 0.00 |
| 2025-08-07 | 7.20 | 7.11 | -0.21 | -2.87% | 7.07 | 7.20 | 255610 | 18216.83 | 5.93% | 3.00 |
| 2025-08-06 | 7.20 | 7.32 | 0.14 | 1.95% | 7.11 | 7.40 | 285985 | 20768.92 | 6.63% | 0.00 |
| 2025-08-05 | 7.09 | 7.18 | 0.07 | 0.98% | 7.09 | 7.22 | 164215 | 11770.57 | 3.81% | 0.00 |
| 2025-08-04 | 7.05 | 7.11 | 0.00 | 0.00% | 6.92 | 7.12 | 156667 | 11002.94 | 3.63% | 0.00 |
| 2025-08-01 | 6.94 | 7.11 | 0.14 | 2.01% | 6.94 | 7.23 | 251985 | 17954.80 | 5.84% | 0.00 |
| 2025-07-31 | 7.01 | 6.97 | -0.03 | -0.43% | 6.93 | 7.12 | 146399 | 10276.72 | 3.40% | 0.00 |
| 2025-07-30 | 6.96 | 7.00 | -0.04 | -0.57% | 6.95 | 7.06 | 154999 | 10866.34 | 3.60% | 0.00 |
| 2025-07-29 | 7.11 | 7.04 | -0.08 | -1.12% | 6.92 | 7.11 | 150282 | 10533.92 | 3.49% | 0.00 |
| 2025-07-28 | 6.97 | 7.12 | 0.15 | 2.15% | 6.94 | 7.14 | 171460 | 12108.10 | 3.98% | 0.00 |
| 2025-07-25 | 6.99 | 6.97 | -0.03 | -0.43% | 6.92 | 7.03 | 101119 | 7046.71 | 2.35% | 0.00 |
| 2025-07-24 | 6.98 | 7.00 | -0.01 | -0.14% | 6.92 | 7.08 | 153159 | 10695.22 | 3.55% | 0.00 |
| 2025-07-23 | 6.92 | 7.01 | 0.09 | 1.30% | 6.90 | 7.18 | 217136 | 15341.48 | 5.04% | 0.00 |
| 2025-07-22 | 6.99 | 6.92 | -0.13 | -1.84% | 6.89 | 7.13 | 192604 | 13403.71 | 4.47% | 0.00 |
| 2025-07-21 | 6.95 | 7.05 | 0.10 | 1.44% | 6.92 | 7.15 | 273471 | 19247.62 | 6.34% | 11.00 |
| 2025-07-18 | 6.85 | 6.95 | 0.12 | 1.76% | 6.75 | 6.98 | 195347 | 13452.78 | 4.53% | 0.00 |
| 2025-07-17 | 6.80 | 6.83 | 0.05 | 0.74% | 6.72 | 6.83 | 100495 | 6810.61 | 2.33% | 0.00 |
| 2025-07-16 | 6.76 | 6.78 | 0.02 | 0.30% | 6.70 | 6.82 | 73704 | 5002.15 | 1.71% | 0.00 |
| 2025-07-15 | 6.83 | 6.76 | -0.07 | -1.02% | 6.66 | 6.85 | 128182 | 8624.18 | 2.97% | 0.00 |
| 2025-07-14 | 6.76 | 6.83 | 0.05 | 0.74% | 6.74 | 6.89 | 106778 | 7305.65 | 2.48% | 0.00 |
| 2025-07-11 | 6.80 | 6.78 | -0.02 | -0.29% | 6.72 | 6.86 | 125821 | 8551.49 | 2.92% | 0.00 |
| 2025-07-10 | 6.70 | 6.80 | 0.08 | 1.19% | 6.67 | 6.84 | 129273 | 8765.69 | 3.00% | 5.00 |
| 2025-07-09 | 6.80 | 6.72 | -0.07 | -1.03% | 6.69 | 6.85 | 121700 | 8217.20 | 2.82% | 0.00 |
| 2025-07-08 | 6.76 | 6.79 | 0.05 | 0.74% | 6.73 | 6.88 | 146681 | 9973.34 | 3.40% | 0.00 |
| 2025-07-07 | 6.70 | 6.74 | 0.04 | 0.60% | 6.67 | 6.78 | 130724 | 8789.99 | 3.03% | 0.00 |
| 2025-07-04 | 6.63 | 6.70 | 0.06 | 0.90% | 6.62 | 6.80 | 192323 | 12921.22 | 4.46% | 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
