开能健康（300272）历史行情
以下为开能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 | 5.970 | 6.100 | 6.110 | 5.880 | 0.080 | 1.329% | 1,098.67万 | 0.66亿 | 2.365% |
| 2026-10-08 | 6.080 | 6.020 | 6.110 | 5.950 | -0.040 | -0.660% | 9.51万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.000 | 6.060 | 6.100 | 5.990 | 0.070 | 1.169% | 1,120.22万 | 0.68亿 | 2.412% |
| 2026-10-06 | 6.000 | 6.060 | 6.100 | 5.990 | 0.070 | 1.169% | 1,120.22万 | 0.68亿 | 2.412% |
| 2026-10-05 | 6.000 | 6.060 | 6.100 | 5.990 | 0.070 | 1.169% | 1,120.22万 | 0.68亿 | 2.412% |
| 2026-10-02 | 6.000 | 6.060 | 6.100 | 5.990 | 0.070 | 1.169% | 1,120.22万 | 0.68亿 | 2.412% |
| 2026-10-01 | 6.000 | 6.060 | 6.100 | 5.990 | 0.070 | 1.169% | 1,120.22万 | 0.68亿 | 2.412% |
| 2026-09-30 | 6.000 | 6.060 | 6.100 | 5.990 | 0.070 | 1.169% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.950 | 5.990 | 6.090 | 5.850 | 0.040 | 0.672% | 9.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.880 | 5.950 | 6.080 | 5.870 | 0.100 | 1.709% | 11.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.780 | 5.850 | 6.030 | 5.730 | 0.050 | 0.862% | 804.15万 | 0.47亿 | 1.731% |
| 2026-09-24 | 5.780 | 5.850 | 6.030 | 5.730 | 0.050 | 0.862% | 8.04万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.840 | 5.800 | 5.880 | 5.790 | -0.070 | -1.193% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.840 | 5.870 | 5.920 | 5.800 | 0.040 | 0.686% | 6.08万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.640 | 5.830 | 5.840 | 5.640 | 0.200 | 3.552% | 7.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.700 | 5.630 | 5.770 | 5.630 | -0.010 | -0.177% | 4.87万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.600 | 5.640 | 5.670 | 5.570 | 0.020 | 0.356% | 3.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.620 | 5.620 | 5.660 | 5.520 | 0.050 | 0.898% | 4.60万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.700 | 5.570 | 5.740 | 5.560 | -0.150 | -2.622% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.670 | 5.720 | 5.800 | 5.630 | 0.030 | 0.527% | 5.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.750 | 5.690 | 5.780 | 5.610 | -0.110 | -1.897% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.850 | 5.800 | 5.880 | 5.780 | -0.110 | -1.861% | 4.59万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.960 | 5.910 | 6.100 | 5.880 | -0.010 | -0.169% | 7.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.820 | 5.920 | 5.930 | 5.820 | 0.080 | 1.370% | 6.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.840 | 5.840 | 5.870 | 5.800 | 0.030 | 0.516% | 4.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.840 | 5.810 | 5.900 | 5.780 | -0.010 | -0.172% | 6.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.880 | 5.820 | 5.910 | 5.780 | -0.050 | -0.852% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.910 | 5.870 | 5.940 | 5.810 | -0.090 | -1.510% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.930 | 5.960 | 5.990 | 5.750 | 0.030 | 0.506% | 10.55万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.940 | 5.930 | 5.960 | 5.800 | -0.020 | -0.336% | 6.95万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.970 | 5.950 | 5.990 | 5.900 | 0.020 | 0.337% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.890 | 5.930 | 5.970 | 5.850 | 0.020 | 0.338% | 6.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.850 | 5.910 | 6.010 | 5.840 | 0.000 | 0.000% | 5.75万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.740 | 5.910 | 5.920 | 5.630 | 0.180 | 3.141% | 7.42万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.870 | 5.730 | 5.890 | 5.690 | -0.140 | -2.385% | 9.71万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.920 | 5.870 | 5.930 | 5.780 | -0.150 | -2.492% | 10.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.960 | 6.020 | 6.140 | 5.940 | 0.190 | 3.259% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.000 | 5.830 | 6.050 | 5.780 | -0.190 | -3.156% | 10.49万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.100 | 6.020 | 6.140 | 6.010 | -0.120 | -1.954% | 12.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.170 | 6.140 | 6.280 | 5.990 | -0.090 | -1.445% | 17.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.180 | 6.230 | 6.490 | 6.140 | 0.150 | 2.467% | 29.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.860 | 6.080 | 6.390 | 5.780 | 0.170 | 2.876% | 24.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.840 | 5.910 | 6.000 | 5.840 | 0.070 | 1.199% | 8.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.870 | 5.840 | 5.920 | 5.820 | -0.050 | -0.849% | 8.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.790 | 5.890 | 5.940 | 5.760 | 0.150 | 2.613% | 12.89万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.620 | 5.740 | 5.760 | 5.550 | 0.120 | 2.135% | 11.25万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.630 | 5.620 | 5.640 | 5.530 | 0.020 | 0.357% | 6.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.650 | 5.600 | 5.650 | 5.540 | -0.030 | -0.533% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.630 | 5.630 | 5.700 | 5.580 | -0.010 | -0.177% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.580 | 5.640 | 5.640 | 5.540 | 0.040 | 0.714% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.490 | 5.600 | 5.630 | 5.460 | 0.120 | 2.190% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.530 | 5.480 | 5.600 | 5.400 | 0.030 | 0.550% | 8.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.380 | 5.450 | 5.480 | 5.350 | 0.090 | 1.679% | 6.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.300 | 5.360 | 5.450 | 5.280 | 0.030 | 0.563% | 5.31万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.140 | 5.330 | 5.360 | 5.080 | 0.210 | 4.102% | 8.06万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.250 | 5.120 | 5.310 | 5.100 | -0.200 | -3.759% | 7.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.160 | 5.320 | 5.340 | 5.150 | 0.110 | 2.111% | 6.89万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.300 | 5.210 | 5.400 | 5.190 | -0.130 | -2.434% | 8.52万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.400 | 5.340 | 5.400 | 5.160 | -0.080 | -1.476% | 11.15万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.480 | 5.420 | 5.630 | 5.340 | -0.070 | -1.275% | 10.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.710 | 5.490 | 5.790 | 5.450 | -0.270 | -4.687% | 11.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.620 | 5.760 | 5.800 | 5.560 | 0.090 | 1.587% | 11.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.480 | 5.670 | 5.760 | 5.430 | 0.190 | 3.467% | 12.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.310 | 5.480 | 5.510 | 5.230 | 0.220 | 4.183% | 8.62万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.440 | 5.260 | 5.440 | 5.250 | -0.170 | -3.131% | 6.57万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.220 | 5.430 | 5.510 | 5.190 | 0.140 | 2.647% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.290 | 5.290 | 5.370 | 5.150 | -0.010 | -0.189% | 6.20万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.340 | 5.300 | 5.450 | 5.270 | -0.020 | -0.376% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.540 | 5.320 | 5.550 | 5.310 | -0.220 | -3.971% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.580 | 5.540 | 5.680 | 5.520 | 0.030 | 0.544% | 9.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.420 | 5.510 | 5.580 | 5.380 | 0.120 | 2.226% | 9.76万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.390 | 5.390 | 5.510 | 5.370 | -0.010 | -0.185% | 8.57万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.270 | 5.400 | 5.440 | 5.200 | 0.140 | 2.662% | 10.31万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.340 | 5.260 | 5.370 | 5.200 | -0.070 | -1.313% | 8.02万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.200 | 5.330 | 5.390 | 5.070 | 0.130 | 2.500% | 12.17万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.320 | 5.200 | 5.350 | 5.190 | -0.160 | -2.985% | 8.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.530 | 5.360 | 5.530 | 5.330 | -0.170 | -3.074% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.760 | 5.530 | 5.790 | 5.510 | -0.230 | -3.993% | 10.23万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.580 | 5.760 | 5.820 | 5.550 | 0.150 | 2.674% | 11.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.780 | 5.610 | 5.810 | 5.440 | -0.220 | -3.774% | 14.47万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.750 | 5.830 | 5.920 | 5.530 | 0.160 | 2.822% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.740 | 5.670 | 5.800 | 5.630 | -0.100 | -1.733% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.740 | 5.770 | 5.800 | 5.610 | 0.030 | 0.523% | 6.03万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.700 | 5.740 | 5.830 | 5.650 | 0.050 | 0.879% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.650 | 5.690 | 5.740 | 5.520 | 0.090 | 1.607% | 7.30万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.660 | 5.600 | 5.670 | 5.530 | -0.090 | -1.582% | 6.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.690 | 5.690 | 5.730 | 5.560 | -0.050 | -0.871% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.750 | 5.740 | 5.790 | 5.630 | 0.010 | 0.175% | 7.06万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.670 | 5.730 | 5.970 | 5.640 | -0.140 | -2.385% | 10.72万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.830 | 5.870 | 5.950 | 5.780 | 0.060 | 1.033% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.120 | 5.810 | 6.140 | 5.770 | -0.320 | -5.220% | 13.01万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.070 | 6.130 | 6.200 | 6.010 | 0.060 | 0.988% | 7.52万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.110 | 6.070 | 6.130 | 5.890 | -0.040 | -0.655% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.100 | 6.110 | 6.230 | 6.060 | 0.030 | 0.493% | 11.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.410 | 6.080 | 6.410 | 6.070 | -0.260 | -4.101% | 10.33万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.260 | 6.340 | 6.420 | 6.230 | 0.090 | 1.440% | 7.60万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.450 | 6.250 | 6.450 | 6.180 | -0.180 | -2.799% | 8.90万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.670 | 6.430 | 6.670 | 6.370 | -0.290 | -4.315% | 10.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.790 | 6.720 | 6.830 | 6.610 | -0.090 | -1.322% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.680 | 6.810 | 6.810 | 6.630 | 0.140 | 2.099% | 8.50万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.950 | 6.670 | 7.010 | 6.650 | -0.270 | -3.890% | 9.98万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.200 | 6.940 | 7.200 | 6.920 | -0.250 | -3.477% | 10.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.130 | 7.190 | 7.240 | 7.090 | 0.080 | 1.125% | 6.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.150 | 7.110 | 7.200 | 7.060 | -0.040 | -0.559% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.160 | 7.150 | 7.240 | 7.130 | -0.020 | -0.279% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.370 | 7.170 | 7.390 | 7.160 | -0.170 | -2.316% | 10.52万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.340 | 7.340 | 7.450 | 7.320 | 0.010 | 0.136% | 9.12万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.460 | 7.330 | 7.530 | 7.330 | -0.200 | -2.656% | 10.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.520 | 7.530 | 7.550 | 7.380 | 0.010 | 0.133% | 12.71万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.450 | 7.520 | 7.610 | 7.430 | 0.040 | 0.535% | 14.12万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.480 | 7.480 | 7.480 | 7.320 | 0.030 | 0.403% | 14.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.530 | 7.450 | 7.540 | 7.410 | 0.010 | 0.134% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.670 | 7.440 | 7.680 | 7.420 | -0.240 | -3.125% | 19.25万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.640 | 7.680 | 7.800 | 7.580 | -0.110 | -1.412% | 20.21万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.090 | 7.790 | 8.140 | 7.750 | -0.300 | -3.708% | 23.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.180 | 8.090 | 8.260 | 7.960 | -0.090 | -1.100% | 18.80万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.530 | 8.180 | 8.660 | 8.160 | -0.420 | -4.884% | 33.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.560 | 8.600 | 8.970 | 8.560 | 0.000 | 0.000% | 44.21万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.550 | 8.600 | 8.810 | 8.520 | -0.080 | -0.922% | 24.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.430 | 8.680 | 8.730 | 8.350 | 0.170 | 1.998% | 33.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.150 | 8.510 | 8.530 | 8.120 | 0.350 | 4.289% | 28.94万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.350 | 8.160 | 8.360 | 8.120 | -0.240 | -2.857% | 24.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.300 | 8.400 | 8.420 | 8.200 | 0.120 | 1.449% | 27.74万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.420 | 8.280 | 8.430 | 8.200 | -0.100 | -1.193% | 26.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.010 | 8.380 | 8.390 | 8.010 | 0.420 | 5.276% | 41.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.010 | 7.960 | 8.030 | 7.860 | 0.000 | 0.000% | 15.73万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.990 | 8.050 | 8.190 | 7.960 | 0.000 | 0.000% | 19.26万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.000 | 8.000 | 8.080 | 7.910 | 0.000 | 0.000% | 15.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.030 | 8.120 | 8.120 | 7.880 | 0.000 | 0.000% | 19.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.870 | 7.800 | 7.890 | 7.600 | 0.000 | 0.000% | 14.30万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.090 | 7.740 | 8.110 | 7.740 | 0.000 | 0.000% | 25.46万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.170 | 8.070 | 8.280 | 8.010 | 0.000 | 0.000% | 26.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.050 | 8.260 | 8.270 | 8.010 | 0.000 | 0.000% | 34.58万 | 0.00亿 | 0.000% |