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 |
|---|
| 2025-08-01 | 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 |
| 2025-07-03 | 6.56 | 6.64 | 0.06 | 0.91% | 6.55 | 6.71 | 133555 | 8868.96 | 3.10% | 0.00 |
| 2025-07-02 | 6.60 | 6.58 | -0.04 | -0.60% | 6.52 | 6.61 | 110405 | 7246.04 | 2.56% | 0.00 |
| 2025-07-01 | 6.58 | 6.62 | 0.05 | 0.76% | 6.51 | 6.65 | 163614 | 10780.74 | 3.80% | 0.00 |
| 2025-06-30 | 6.41 | 6.57 | 0.14 | 2.18% | 6.39 | 6.58 | 127201 | 8274.52 | 2.95% | 0.00 |
| 2025-06-27 | 6.39 | 6.43 | 0.06 | 0.94% | 6.37 | 6.46 | 86852 | 5573.95 | 2.01% | 0.00 |
| 2025-06-26 | 6.43 | 6.37 | -0.09 | -1.39% | 6.35 | 6.50 | 135787 | 8697.49 | 3.15% | 0.00 |
| 2025-06-25 | 6.43 | 6.46 | 0.01 | 0.16% | 6.35 | 6.54 | 142385 | 9147.51 | 3.30% | 0.00 |
| 2025-06-24 | 6.33 | 6.45 | 0.13 | 2.06% | 6.32 | 6.48 | 97106 | 6241.83 | 2.25% | 0.00 |
| 2025-06-23 | 6.26 | 6.32 | 0.07 | 1.12% | 6.19 | 6.33 | 76638 | 4811.45 | 1.78% | 0.00 |
| 2025-06-20 | 6.32 | 6.25 | -0.09 | -1.42% | 6.24 | 6.36 | 106475 | 6702.39 | 2.47% | 9.00 |
| 2025-06-19 | 6.45 | 6.34 | -0.15 | -2.31% | 6.32 | 6.51 | 145162 | 9295.33 | 3.37% | 0.00 |
| 2025-06-18 | 6.52 | 6.49 | -0.16 | -2.41% | 6.40 | 6.58 | 175479 | 11356.71 | 4.07% | 26.00 |
| 2025-06-17 | 6.76 | 6.65 | -0.03 | -0.45% | 6.53 | 6.85 | 262913 | 17501.83 | 6.10% | 0.00 |
| 2025-06-16 | 6.71 | 6.68 | -0.01 | -0.15% | 6.58 | 6.75 | 218022 | 14551.28 | 5.06% | 0.00 |
| 2025-06-13 | 7.02 | 6.69 | -0.53 | -7.34% | 6.68 | 7.09 | 431879 | 29526.53 | 10.02% | 30.00 |
| 2025-06-12 | 7.32 | 7.22 | 0.12 | 1.69% | 6.90 | 7.50 | 679565 | 48589.84 | 15.76% | 5.00 |
| 2025-06-11 | 6.86 | 7.10 | 0.61 | 9.40% | 6.85 | 7.79 | 720469 | 51437.66 | 16.71% | 2.00 |
| 2025-06-10 | 6.38 | 6.49 | 0.15 | 2.37% | 6.36 | 6.57 | 230257 | 14894.37 | 5.34% | 0.00 |
| 2025-06-09 | 6.21 | 6.34 | 0.14 | 2.26% | 6.21 | 6.45 | 133226 | 8436.31 | 3.09% | 0.00 |
| 2025-06-06 | 6.20 | 6.20 | -0.01 | -0.16% | 6.15 | 6.23 | 55936 | 3459.39 | 1.30% | 0.00 |
| 2025-06-05 | 6.23 | 6.21 | -0.04 | -0.64% | 6.14 | 6.25 | 88463 | 5472.29 | 2.05% | 0.00 |
| 2025-06-04 | 6.32 | 6.25 | -0.08 | -1.26% | 6.22 | 6.35 | 102202 | 6400.97 | 2.37% | 0.00 |
| 2025-06-03 | 6.04 | 6.33 | 0.21 | 3.43% | 6.01 | 6.34 | 143106 | 8927.86 | 3.32% | 111.00 |
| 2025-05-30 | 6.18 | 6.12 | -0.03 | -0.49% | 6.10 | 6.29 | 113704 | 7034.58 | 2.64% | 0.00 |
| 2025-05-29 | 6.13 | 6.19 | 0.06 | 0.98% | 6.09 | 6.23 | 122779 | 7582.44 | 2.85% | 0.00 |
| 2025-05-28 | 6.23 | 6.13 | -0.05 | -0.81% | 6.10 | 6.39 | 188994 | 11749.50 | 4.38% | 0.00 |
| 2025-05-27 | 6.08 | 6.18 | 0.09 | 1.48% | 6.01 | 6.18 | 66082 | 4030.05 | 1.53% | 0.00 |
| 2025-05-26 | 6.06 | 6.09 | 0.01 | 0.16% | 6.00 | 6.11 | 63126 | 3824.46 | 1.46% | 0.00 |
| 2025-05-23 | 6.12 | 6.08 | -0.02 | -0.33% | 6.07 | 6.22 | 65362 | 4011.11 | 1.52% | 0.00 |
| 2025-05-22 | 6.18 | 6.10 | -0.09 | -1.45% | 6.09 | 6.25 | 51259 | 3151.54 | 1.19% | 0.00 |
| 2025-05-21 | 6.25 | 6.19 | -0.09 | -1.43% | 6.18 | 6.28 | 51602 | 3208.56 | 1.20% | 0.00 |
| 2025-05-20 | 6.16 | 6.28 | 0.10 | 1.62% | 6.16 | 6.29 | 63201 | 3939.47 | 1.47% | 0.00 |
| 2025-05-19 | 6.17 | 6.18 | -0.02 | -0.32% | 6.10 | 6.22 | 93293 | 5744.07 | 2.16% | 0.00 |
| 2025-05-16 | 6.06 | 6.20 | 0.10 | 1.64% | 6.06 | 6.32 | 123520 | 7654.82 | 2.87% | 0.00 |
| 2025-05-15 | 6.10 | 6.10 | -0.04 | -0.65% | 6.04 | 6.15 | 57786 | 3522.76 | 1.34% | 0.00 |
| 2025-05-14 | 6.16 | 6.14 | -0.01 | -0.16% | 6.09 | 6.20 | 65945 | 4048.71 | 1.53% | 0.00 |
| 2025-05-13 | 6.23 | 6.15 | 0.00 | 0.00% | 6.13 | 6.23 | 71135 | 4392.42 | 1.65% | 0.00 |
| 2025-05-12 | 6.13 | 6.15 | 0.06 | 0.99% | 6.09 | 6.21 | 68564 | 4209.84 | 1.59% | 0.00 |
| 2025-05-09 | 6.12 | 6.09 | -0.06 | -0.98% | 6.06 | 6.17 | 60201 | 3677.48 | 1.40% | 0.00 |
| 2025-05-08 | 6.07 | 6.15 | 0.06 | 0.99% | 6.05 | 6.17 | 74445 | 4571.98 | 1.73% | 0.00 |
| 2025-05-07 | 6.07 | 6.09 | 0.07 | 1.16% | 6.03 | 6.15 | 95641 | 5827.06 | 2.22% | 0.00 |
| 2025-05-06 | 6.02 | 6.02 | 0.12 | 2.03% | 5.93 | 6.02 | 69610 | 4165.41 | 1.61% | 0.00 |
| 2025-04-30 | 5.82 | 5.90 | 0.09 | 1.55% | 5.82 | 5.94 | 77875 | 4607.05 | 1.81% | 0.00 |
| 2025-04-29 | 5.69 | 5.81 | 0.13 | 2.29% | 5.67 | 5.85 | 78899 | 4578.68 | 1.83% | 0.00 |
| 2025-04-28 | 5.78 | 5.68 | -0.11 | -1.90% | 5.65 | 5.80 | 62104 | 3532.74 | 1.44% | 0.00 |
| 2025-04-25 | 5.89 | 5.79 | -0.04 | -0.69% | 5.79 | 5.89 | 71110 | 4139.53 | 1.65% | 3.00 |
| 2025-04-24 | 5.80 | 5.83 | 0.03 | 0.52% | 5.74 | 5.96 | 111050 | 6492.68 | 2.58% | 0.00 |
| 2025-04-23 | 5.79 | 5.80 | 0.04 | 0.69% | 5.75 | 5.83 | 89073 | 5159.80 | 2.07% | 0.00 |
| 2025-04-22 | 5.70 | 5.76 | 0.03 | 0.52% | 5.65 | 5.96 | 135020 | 7790.89 | 3.13% | 0.00 |
| 2025-04-21 | 5.50 | 5.73 | 0.22 | 3.99% | 5.46 | 5.75 | 108692 | 6126.21 | 2.52% | 0.00 |
| 2025-04-18 | 5.51 | 5.51 | 0.01 | 0.18% | 5.43 | 5.62 | 68541 | 3778.69 | 1.59% | 0.00 |
| 2025-04-17 | 5.41 | 5.50 | 0.04 | 0.73% | 5.37 | 5.56 | 67165 | 3700.23 | 1.56% | 0.00 |
| 2025-04-16 | 5.58 | 5.46 | -0.14 | -2.50% | 5.35 | 5.61 | 86232 | 4720.23 | 2.00% | 0.00 |
| 2025-04-15 | 5.54 | 5.60 | 0.06 | 1.08% | 5.48 | 5.61 | 87279 | 4850.10 | 2.02% | 0.00 |
| 2025-04-14 | 5.47 | 5.54 | 0.14 | 2.59% | 5.46 | 5.61 | 93151 | 5167.19 | 2.16% | 0.00 |
| 2025-04-11 | 5.37 | 5.40 | -0.04 | -0.74% | 5.34 | 5.49 | 82980 | 4512.08 | 1.92% | 0.00 |
| 2025-04-10 | 5.42 | 5.44 | 0.16 | 3.03% | 5.35 | 5.54 | 125550 | 6874.16 | 2.91% | 0.00 |
| 2025-04-09 | 5.10 | 5.28 | 0.09 | 1.73% | 4.70 | 5.31 | 148627 | 7485.07 | 3.45% | 0.00 |
| 2025-04-08 | 5.18 | 5.19 | 0.06 | 1.17% | 5.09 | 5.45 | 161525 | 8463.16 | 3.75% | 0.00 |
深证大盘股票行情在线 K线走势图
