美年健康（002044）历史行情
以下为美年健康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.520 | 4.900 | 4.960 | 4.500 | 0.380 | 8.407% | 259.62万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.610 | 4.520 | 4.680 | 4.490 | -0.020 | -0.441% | 67.42万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.480 | 4.540 | 4.560 | 4.460 | 0.070 | 1.566% | 4,732.59万 | 2.13亿 | 1.222% |
| 2026-10-06 | 4.480 | 4.540 | 4.560 | 4.460 | 0.070 | 1.566% | 4,732.59万 | 2.13亿 | 1.222% |
| 2026-10-05 | 4.480 | 4.540 | 4.560 | 4.460 | 0.070 | 1.566% | 4,732.59万 | 2.13亿 | 1.222% |
| 2026-10-02 | 4.480 | 4.540 | 4.560 | 4.460 | 0.070 | 1.566% | 4,732.59万 | 2.13亿 | 1.222% |
| 2026-10-01 | 4.480 | 4.540 | 4.560 | 4.460 | 0.070 | 1.566% | 4,732.59万 | 2.13亿 | 1.222% |
| 2026-09-30 | 4.480 | 4.540 | 4.560 | 4.460 | 0.070 | 1.566% | 47.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.390 | 4.470 | 4.500 | 4.390 | 0.060 | 1.361% | 43.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.500 | 4.410 | 4.520 | 4.380 | -0.070 | -1.563% | 49.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.480 | 4.480 | 4.620 | 4.460 | 0.000 | 0.000% | 6,627.94万 | 3.00亿 | 1.711% |
| 2026-09-24 | 4.480 | 4.480 | 4.620 | 4.460 | 0.000 | 0.000% | 66.28万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.570 | 4.480 | 4.580 | 4.480 | -0.110 | -2.397% | 56.20万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.520 | 4.590 | 4.640 | 4.520 | 0.030 | 0.658% | 89.92万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.410 | 4.560 | 4.620 | 4.390 | 0.140 | 3.167% | 101.21万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.370 | 4.420 | 4.460 | 4.350 | 0.090 | 2.079% | 88.69万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.310 | 4.330 | 4.400 | 4.300 | -0.020 | -0.460% | 53.50万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.330 | 4.350 | 4.360 | 4.300 | 0.010 | 0.230% | 52.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.510 | 4.340 | 4.520 | 4.330 | -0.230 | -5.033% | 104.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.490 | 4.570 | 4.600 | 4.470 | 0.050 | 1.106% | 44.28万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.590 | 4.520 | 4.600 | 4.470 | -0.100 | -2.165% | 62.93万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.670 | 4.620 | 4.690 | 4.610 | -0.060 | -1.282% | 38.57万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.690 | 4.680 | 4.740 | 4.660 | -0.040 | -0.847% | 45.99万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.640 | 4.720 | 4.760 | 4.600 | 0.090 | 1.944% | 66.86万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.600 | 4.630 | 4.670 | 4.580 | 0.020 | 0.434% | 43.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.630 | 4.610 | 4.700 | 4.590 | 0.000 | 0.000% | 51.94万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.700 | 4.610 | 4.720 | 4.600 | -0.100 | -2.123% | 53.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.750 | 4.710 | 4.780 | 4.670 | -0.040 | -0.842% | 57.04万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.640 | 4.750 | 4.770 | 4.630 | 0.090 | 1.931% | 90.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.620 | 4.660 | 4.670 | 4.500 | -0.050 | -1.062% | 80.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.710 | 4.710 | 4.760 | 4.670 | 0.020 | 0.426% | 65.65万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.660 | 4.690 | 4.690 | 4.630 | 0.010 | 0.214% | 46.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.690 | 4.680 | 4.710 | 4.640 | 0.010 | 0.214% | 45.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.580 | 4.670 | 4.680 | 4.580 | 0.060 | 1.302% | 44.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.660 | 4.610 | 4.680 | 4.560 | -0.080 | -1.706% | 57.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.710 | 4.690 | 4.750 | 4.650 | -0.120 | -2.495% | 70.25万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.790 | 4.810 | 4.900 | 4.760 | 0.170 | 3.664% | 116.05万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.770 | 4.640 | 4.810 | 4.640 | -0.170 | -3.534% | 82.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.940 | 4.810 | 4.990 | 4.770 | -0.150 | -3.024% | 115.53万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.990 | 4.960 | 5.000 | 4.850 | -0.070 | -1.392% | 101.70万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.100 | 5.030 | 5.130 | 4.920 | -0.070 | -1.373% | 138.11万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.080 | 5.100 | 5.250 | 5.040 | -0.040 | -0.778% | 207.29万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.100 | 5.140 | 5.300 | 5.010 | 0.080 | 1.581% | 238.04万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.200 | 5.060 | 5.220 | 5.060 | -0.240 | -4.528% | 243.09万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.860 | 5.300 | 5.300 | 4.830 | 0.480 | 9.959% | 198.85万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.800 | 4.820 | 4.830 | 4.680 | 0.030 | 0.626% | 88.91万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.900 | 4.790 | 4.940 | 4.760 | -0.140 | -2.840% | 97.30万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.810 | 4.930 | 4.980 | 4.800 | 0.070 | 1.440% | 109.07万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.800 | 4.860 | 4.910 | 4.780 | 0.120 | 2.532% | 120.69万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.780 | 4.740 | 4.820 | 4.700 | -0.040 | -0.837% | 101.55万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.500 | 4.780 | 4.940 | 4.470 | 0.280 | 6.222% | 225.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.510 | 4.500 | 4.650 | 4.470 | -0.050 | -1.099% | 73.93万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.470 | 4.550 | 4.570 | 4.450 | 0.090 | 2.018% | 78.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.400 | 4.460 | 4.530 | 4.380 | 0.020 | 0.450% | 60.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.280 | 4.440 | 4.450 | 4.250 | 0.120 | 2.778% | 73.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.430 | 4.320 | 4.490 | 4.310 | -0.170 | -3.786% | 74.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.410 | 4.490 | 4.490 | 4.370 | 0.050 | 1.126% | 61.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.470 | 4.440 | 4.530 | 4.420 | -0.090 | -1.987% | 72.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.390 | 4.530 | 4.540 | 4.330 | 0.100 | 2.257% | 93.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.500 | 4.430 | 4.570 | 4.350 | -0.100 | -2.208% | 97.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.700 | 4.530 | 4.780 | 4.510 | -0.240 | -5.031% | 117.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.510 | 4.770 | 4.890 | 4.470 | 0.200 | 4.376% | 163.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.390 | 4.570 | 4.680 | 4.360 | 0.150 | 3.394% | 130.39万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.360 | 4.420 | 4.450 | 4.310 | 0.080 | 1.843% | 95.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.570 | 4.340 | 4.650 | 4.320 | -0.291 | -6.284% | 136.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.381 | 4.631 | 4.851 | 4.331 | 0.220 | 4.988% | 220.08万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.371 | 4.411 | 4.471 | 4.281 | 0.000 | 0.000% | 85.48万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.381 | 4.411 | 4.431 | 4.271 | 0.030 | 0.685% | 78.47万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.741 | 4.381 | 4.741 | 4.351 | -0.360 | -7.593% | 166.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.891 | 4.741 | 4.921 | 4.741 | -0.170 | -3.462% | 113.74万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.091 | 4.911 | 5.101 | 4.831 | -0.130 | -2.579% | 152.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.091 | 5.041 | 5.221 | 5.021 | -0.040 | -0.787% | 109.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.991 | 5.081 | 5.131 | 4.891 | 0.060 | 1.195% | 110.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.061 | 5.021 | 5.061 | 4.951 | -0.090 | -1.761% | 84.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.011 | 5.111 | 5.191 | 4.951 | 0.110 | 2.200% | 103.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.281 | 5.001 | 5.301 | 5.001 | -0.330 | -6.190% | 109.77万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.321 | 5.331 | 5.391 | 5.211 | -0.010 | -0.187% | 103.02万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.491 | 5.341 | 5.521 | 5.321 | -0.190 | -3.435% | 112.76万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.521 | 5.531 | 5.651 | 5.441 | -0.030 | -0.539% | 150.75万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.391 | 5.561 | 5.581 | 5.311 | -0.030 | -0.537% | 191.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.221 | 5.591 | 5.741 | 5.181 | 0.370 | 7.087% | 314.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.051 | 5.221 | 5.291 | 4.951 | 0.180 | 3.571% | 140.24万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.001 | 5.041 | 5.071 | 4.931 | 0.010 | 0.199% | 90.62万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.961 | 5.031 | 5.041 | 4.941 | 0.080 | 1.616% | 85.81万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.911 | 4.951 | 5.021 | 4.841 | 0.100 | 2.061% | 82.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.971 | 4.851 | 4.971 | 4.811 | -0.150 | -2.999% | 89.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.201 | 5.001 | 5.221 | 4.991 | -0.270 | -5.122% | 109.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.181 | 5.271 | 5.271 | 5.091 | 0.110 | 2.131% | 85.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.201 | 5.161 | 5.321 | 5.101 | -0.160 | -3.007% | 102.16万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.461 | 5.321 | 5.511 | 5.291 | -0.150 | -2.742% | 103.42万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.261 | 5.471 | 5.631 | 5.231 | 0.160 | 3.013% | 156.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.451 | 5.311 | 5.461 | 5.281 | -0.180 | -3.278% | 127.49万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.651 | 5.491 | 5.661 | 5.461 | -0.200 | -3.514% | 114.39万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.611 | 5.691 | 5.791 | 5.531 | 0.010 | 0.176% | 130.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.741 | 5.681 | 5.841 | 5.631 | -0.200 | -3.401% | 185.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.441 | 5.881 | 6.031 | 5.421 | 0.400 | 7.298% | 290.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.541 | 5.481 | 5.691 | 5.451 | -0.110 | -1.967% | 106.27万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.751 | 5.591 | 5.761 | 5.471 | -0.220 | -3.786% | 154.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.871 | 5.811 | 5.941 | 5.751 | -0.080 | -1.358% | 126.03万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.821 | 5.891 | 5.951 | 5.751 | 0.130 | 2.257% | 141.23万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.051 | 5.761 | 6.181 | 5.751 | -0.310 | -5.106% | 252.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.231 | 6.071 | 6.331 | 6.071 | -0.300 | -4.709% | 280.21万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.131 | 6.371 | 6.721 | 6.111 | 0.260 | 4.255% | 399.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.161 | 6.111 | 6.321 | 6.071 | -0.110 | -1.768% | 175.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.081 | 6.221 | 6.381 | 6.071 | 0.100 | 1.634% | 296.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.161 | 6.121 | 6.371 | 6.031 | 0.030 | 0.493% | 283.72万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.031 | 6.091 | 6.151 | 6.001 | 0.020 | 0.329% | 192.86万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.251 | 6.071 | 6.291 | 6.061 | -0.300 | -4.709% | 270.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.251 | 6.371 | 6.451 | 6.101 | 0.210 | 3.409% | 395.23万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.191 | 6.161 | 6.441 | 6.111 | -0.030 | -0.485% | 382.02万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.161 | 6.191 | 6.271 | 5.881 | 0.230 | 3.858% | 532.83万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.791 | 5.961 | 5.961 | 5.791 | 0.540 | 9.961% | 126.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.571 | 5.421 | 5.671 | 5.161 | 0.170 | 3.237% | 407.44万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.141 | 5.251 | 5.281 | 5.131 | 0.080 | 1.547% | 91.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.181 | 5.171 | 5.271 | 5.131 | -0.010 | -0.193% | 87.37万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.131 | 5.181 | 5.211 | 5.121 | 0.010 | 0.193% | 60.44万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.221 | 5.171 | 5.231 | 5.111 | -0.080 | -1.524% | 77.97万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.301 | 5.251 | 5.381 | 5.211 | -0.060 | -1.130% | 82.44万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.241 | 5.311 | 5.321 | 5.201 | 0.030 | 0.568% | 85.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.331 | 5.281 | 5.391 | 5.241 | -0.100 | -1.858% | 88.93万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.251 | 5.381 | 5.421 | 5.221 | 0.090 | 1.701% | 118.14万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.311 | 5.291 | 5.331 | 5.201 | -0.060 | -1.121% | 121.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.381 | 5.351 | 5.401 | 5.291 | -0.050 | -0.926% | 140.06万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.321 | 5.401 | 5.521 | 5.271 | 0.140 | 2.661% | 225.13万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.291 | 5.261 | 5.341 | 5.201 | 0.010 | 0.190% | 96.66万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.371 | 5.251 | 5.421 | 5.201 | 0.000 | 0.000% | 135.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.461 | 5.311 | 5.551 | 5.301 | 0.000 | 0.000% | 170.92万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.521 | 5.381 | 5.551 | 5.371 | 0.000 | 0.000% | 151.96万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.581 | 5.621 | 5.711 | 5.581 | 0.000 | 0.000% | 156.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.441 | 5.441 | 5.521 | 5.411 | 0.000 | 0.000% | 50.56万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.591 | 5.431 | 5.621 | 5.431 | 0.000 | 0.000% | 60.84万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.691 | 5.621 | 5.721 | 5.571 | 0.000 | 0.000% | 74.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.731 | 5.731 | 5.791 | 5.661 | 0.000 | 0.000% | 77.90万 | 0.00亿 | 0.000% |