悦心健康（002162）历史行情
以下为悦心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 | 4.200 | 4.410 | 4.410 | 4.190 | 0.180 | 4.255% | 3,074.25万 | 1.33亿 | 3.348% |
| 2026-10-08 | 4.320 | 4.230 | 4.370 | 4.180 | 0.040 | 0.955% | 32.75万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.170 | 4.190 | 4.210 | 4.120 | 0.010 | 0.239% | 1,683.85万 | 0.70亿 | 1.834% |
| 2026-10-06 | 4.170 | 4.190 | 4.210 | 4.120 | 0.010 | 0.239% | 1,683.85万 | 0.70亿 | 1.834% |
| 2026-10-05 | 4.170 | 4.190 | 4.210 | 4.120 | 0.010 | 0.239% | 1,683.85万 | 0.70亿 | 1.834% |
| 2026-10-02 | 4.170 | 4.190 | 4.210 | 4.120 | 0.010 | 0.239% | 1,683.85万 | 0.70亿 | 1.834% |
| 2026-10-01 | 4.170 | 4.190 | 4.210 | 4.120 | 0.010 | 0.239% | 1,683.85万 | 0.70亿 | 1.834% |
| 2026-09-30 | 4.170 | 4.190 | 4.210 | 4.120 | 0.010 | 0.239% | 16.84万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.120 | 4.180 | 4.220 | 4.070 | 0.050 | 1.211% | 17.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.140 | 4.130 | 4.180 | 4.080 | 0.020 | 0.487% | 20.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.120 | 4.110 | 4.210 | 4.080 | -0.040 | -0.964% | 1,679.09万 | 0.69亿 | 1.828% |
| 2026-09-24 | 4.120 | 4.110 | 4.210 | 4.080 | -0.040 | -0.964% | 16.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.220 | 4.150 | 4.260 | 4.150 | -0.060 | -1.425% | 17.22万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.300 | 4.210 | 4.350 | 4.170 | -0.070 | -1.636% | 35.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.170 | 4.280 | 4.390 | 4.150 | 0.240 | 5.941% | 49.79万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.970 | 4.040 | 4.140 | 3.950 | 0.070 | 1.763% | 29.49万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.880 | 3.970 | 3.980 | 3.870 | 0.060 | 1.535% | 23.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.800 | 3.910 | 3.950 | 3.770 | 0.060 | 1.558% | 25.83万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.970 | 3.850 | 4.010 | 3.820 | -0.110 | -2.778% | 35.83万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.040 | 3.960 | 4.120 | 3.920 | -0.170 | -4.116% | 49.70万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.400 | 4.130 | 4.410 | 4.130 | -0.460 | -10.022% | 89.51万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.330 | 4.590 | 4.880 | 4.210 | 0.080 | 1.774% | 142.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.510 | 4.510 | 4.510 | 4.270 | 0.410 | 10.000% | 110.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.070 | 4.100 | 4.120 | 4.040 | 0.050 | 1.235% | 9.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.010 | 4.050 | 4.070 | 4.010 | 0.030 | 0.746% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.060 | 4.020 | 4.100 | 4.010 | -0.010 | -0.248% | 8.22万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.120 | 4.030 | 4.140 | 4.030 | -0.070 | -1.707% | 7.74万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.120 | 4.100 | 4.150 | 4.070 | -0.060 | -1.442% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.100 | 4.160 | 4.170 | 4.100 | 0.060 | 1.463% | 9.72万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.070 | 4.100 | 4.130 | 4.040 | 0.030 | 0.737% | 12.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.040 | 4.070 | 4.100 | 4.020 | 0.010 | 0.246% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.050 | 4.060 | 4.080 | 4.010 | 0.010 | 0.247% | 7.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.030 | 4.050 | 4.130 | 4.020 | 0.010 | 0.248% | 10.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.900 | 4.040 | 4.060 | 3.880 | 0.120 | 3.061% | 12.47万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.000 | 3.920 | 4.020 | 3.910 | -0.080 | -2.000% | 9.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.040 | 4.000 | 4.040 | 3.940 | -0.070 | -1.720% | 11.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.020 | 4.070 | 4.080 | 3.990 | 0.090 | 2.261% | 10.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.120 | 3.980 | 4.130 | 3.970 | -0.150 | -3.632% | 14.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.160 | 4.130 | 4.210 | 4.090 | -0.040 | -0.959% | 15.12万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.080 | 4.170 | 4.200 | 4.020 | 0.070 | 1.707% | 20.28万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.110 | 4.100 | 4.280 | 4.060 | 0.010 | 0.244% | 25.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.110 | 4.090 | 4.200 | 3.980 | -0.060 | -1.446% | 34.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.070 | 4.150 | 4.160 | 4.050 | 0.080 | 1.966% | 15.99万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.110 | 4.070 | 4.140 | 4.060 | -0.070 | -1.691% | 10.48万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.000 | 4.140 | 4.150 | 3.970 | 0.140 | 3.500% | 20.15万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.030 | 4.000 | 4.040 | 3.910 | -0.020 | -0.498% | 12.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.010 | 4.020 | 4.020 | 3.930 | 0.010 | 0.249% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.000 | 4.010 | 4.030 | 3.960 | 0.020 | 0.501% | 12.92万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.020 | 3.990 | 4.030 | 3.950 | -0.010 | -0.250% | 15.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.930 | 4.000 | 4.000 | 3.920 | 0.090 | 2.302% | 17.38万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.930 | 3.910 | 3.960 | 3.850 | -0.040 | -1.013% | 20.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.940 | 3.950 | 4.000 | 3.920 | -0.010 | -0.253% | 17.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.980 | 3.960 | 4.020 | 3.940 | 0.000 | 0.000% | 18.65万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.870 | 3.960 | 4.010 | 3.850 | 0.060 | 1.538% | 22.45万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.670 | 3.900 | 3.920 | 3.660 | 0.230 | 6.267% | 27.38万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.780 | 3.670 | 3.810 | 3.670 | -0.160 | -4.178% | 12.17万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.760 | 3.830 | 3.830 | 3.730 | 0.020 | 0.525% | 15.00万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.750 | 3.810 | 3.830 | 3.750 | 0.010 | 0.263% | 15.23万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.800 | 3.800 | 3.820 | 3.650 | 0.000 | 0.000% | 22.41万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.840 | 3.800 | 3.900 | 3.750 | -0.040 | -1.042% | 23.90万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.920 | 3.840 | 4.020 | 3.790 | -0.050 | -1.285% | 31.12万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.880 | 3.890 | 3.980 | 3.850 | -0.020 | -0.512% | 38.89万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.820 | 3.910 | 3.980 | 3.760 | 0.090 | 2.356% | 58.56万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.660 | 3.820 | 3.820 | 3.550 | 0.350 | 10.086% | 39.87万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.570 | 3.470 | 3.620 | 3.450 | -0.120 | -3.343% | 12.00万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.520 | 3.590 | 3.650 | 3.480 | 0.060 | 1.700% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.540 | 3.530 | 3.570 | 3.400 | -0.010 | -0.282% | 12.16万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.510 | 3.540 | 3.560 | 3.470 | 0.030 | 0.855% | 9.65万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.610 | 3.510 | 3.630 | 3.500 | -0.100 | -2.770% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.690 | 3.610 | 3.720 | 3.600 | -0.060 | -1.635% | 11.83万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.530 | 3.670 | 3.690 | 3.490 | 0.140 | 3.966% | 16.68万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.480 | 3.530 | 3.600 | 3.480 | 0.060 | 1.729% | 13.37万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.370 | 3.470 | 3.520 | 3.360 | 0.090 | 2.663% | 15.27万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.420 | 3.380 | 3.430 | 3.340 | -0.040 | -1.170% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.370 | 3.420 | 3.420 | 3.280 | 0.030 | 0.885% | 14.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.420 | 3.390 | 3.450 | 3.350 | -0.060 | -1.739% | 11.56万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.480 | 3.450 | 3.500 | 3.400 | -0.050 | -1.429% | 9.30万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.600 | 3.500 | 3.630 | 3.480 | -0.120 | -3.315% | 10.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.520 | 3.620 | 3.690 | 3.510 | 0.060 | 1.685% | 13.13万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.520 | 3.560 | 3.570 | 3.430 | 0.020 | 0.565% | 9.93万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.560 | 3.540 | 3.590 | 3.520 | -0.030 | -0.840% | 7.82万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.650 | 3.570 | 3.670 | 3.560 | -0.100 | -2.725% | 9.78万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.660 | 3.670 | 3.690 | 3.600 | 0.010 | 0.273% | 8.75万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.690 | 3.660 | 3.760 | 3.630 | -0.030 | -0.813% | 10.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.720 | 3.690 | 3.740 | 3.600 | 0.010 | 0.272% | 11.54万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.620 | 3.680 | 3.690 | 3.580 | 0.030 | 0.822% | 11.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.640 | 3.650 | 3.690 | 3.590 | -0.030 | -0.815% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.670 | 3.680 | 3.710 | 3.630 | 0.020 | 0.546% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.720 | 3.660 | 3.790 | 3.620 | -0.120 | -3.175% | 12.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.770 | 3.780 | 3.880 | 3.710 | 0.070 | 1.887% | 16.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.720 | 3.710 | 3.780 | 3.680 | -0.060 | -1.592% | 9.34万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.820 | 3.770 | 3.850 | 3.710 | -0.090 | -2.332% | 13.81万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.940 | 3.860 | 3.960 | 3.810 | -0.110 | -2.771% | 11.61万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.830 | 3.970 | 3.990 | 3.780 | 0.140 | 3.655% | 13.68万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.910 | 3.830 | 3.940 | 3.820 | -0.070 | -1.795% | 11.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.860 | 3.900 | 3.930 | 3.820 | 0.040 | 1.036% | 9.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.970 | 3.860 | 3.980 | 3.840 | -0.120 | -3.015% | 15.12万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.010 | 3.980 | 4.030 | 3.930 | -0.050 | -1.241% | 10.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.080 | 4.030 | 4.110 | 4.010 | -0.050 | -1.225% | 7.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.050 | 4.080 | 4.100 | 3.980 | 0.080 | 2.000% | 12.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.140 | 4.000 | 4.200 | 4.000 | -0.140 | -3.382% | 11.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.220 | 4.140 | 4.230 | 4.120 | -0.100 | -2.358% | 10.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.220 | 4.240 | 4.250 | 4.170 | 0.040 | 0.952% | 9.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.210 | 4.200 | 4.220 | 4.150 | -0.010 | -0.238% | 10.68万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.270 | 4.210 | 4.300 | 4.190 | -0.060 | -1.405% | 13.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.390 | 4.270 | 4.400 | 4.260 | -0.110 | -2.511% | 13.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.370 | 4.380 | 4.400 | 4.360 | 0.010 | 0.229% | 10.88万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.510 | 4.370 | 4.510 | 4.360 | -0.130 | -2.889% | 17.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.480 | 4.500 | 4.500 | 4.420 | 0.030 | 0.671% | 16.62万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.410 | 4.470 | 4.500 | 4.400 | 0.020 | 0.449% | 15.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.450 | 4.450 | 4.490 | 4.430 | 0.020 | 0.451% | 14.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.470 | 4.430 | 4.490 | 4.420 | -0.040 | -0.895% | 14.49万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.470 | 4.470 | 4.550 | 4.450 | -0.020 | -0.445% | 12.99万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.410 | 4.490 | 4.530 | 4.410 | 0.050 | 1.126% | 12.38万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.490 | 4.440 | 4.510 | 4.410 | -0.070 | -1.552% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.440 | 4.510 | 4.520 | 4.320 | 0.060 | 1.348% | 16.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.420 | 4.450 | 4.470 | 4.380 | 0.030 | 0.679% | 14.59万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.460 | 4.420 | 4.470 | 4.390 | -0.030 | -0.674% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.530 | 4.450 | 4.540 | 4.430 | -0.080 | -1.766% | 16.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.560 | 4.530 | 4.610 | 4.470 | -0.060 | -1.307% | 17.97万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.580 | 4.590 | 4.600 | 4.550 | 0.000 | 0.000% | 13.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.670 | 4.590 | 4.680 | 4.570 | -0.100 | -2.132% | 14.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.630 | 4.690 | 4.700 | 4.610 | 0.060 | 1.296% | 13.56万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.730 | 4.630 | 4.740 | 4.620 | -0.080 | -1.699% | 11.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.740 | 4.710 | 4.750 | 4.620 | -0.010 | -0.212% | 16.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.720 | 4.720 | 4.750 | 4.670 | 0.000 | 0.000% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.770 | 4.760 | 4.820 | 4.720 | 0.000 | 0.000% | 13.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.780 | 4.720 | 4.820 | 4.700 | 0.000 | 0.000% | 15.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.740 | 4.830 | 4.850 | 4.730 | 0.000 | 0.000% | 18.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.570 | 4.660 | 4.700 | 4.560 | 0.000 | 0.000% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.730 | 4.560 | 4.750 | 4.560 | 0.000 | 0.000% | 14.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.770 | 4.720 | 4.800 | 4.700 | 0.000 | 0.000% | 14.14万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.760 | 4.790 | 4.800 | 4.700 | 0.000 | 0.000% | 17.23万 | 0.00亿 | 0.000% |