悦心健康(002162)股票信息
| 股票代码 | 002162 |
| 股票名称 | 悦心健康 |
| 最新价/元 | 4.48 |
| 涨跌额/元 | -0.02 |
| 涨跌幅/% | -0.44 |
| 买入/元 | 4.47 |
| 卖出/元 | 4.48 |
| 昨收/元 | 4.50 |
| 今开/元 | 4.50 |
| 最高/元 | 4.50 |
| 最低/元 | 4.42 |
| 成交量/手 | 211984.70 |
| 成交额/万 | 9451.60 |
| 股净值/元 | -28.09 |
| 市净率 | 5.03 |
| 总市值/万 | 412026.03 |
| 流通值/万 | 411485.37 |
| 换手率/% | 2.31 |
| 入市日期 | 2007-08-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
悦心健康(002162)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 4.50 | 4.48 | -0.02 | -0.44 | 211984.70 | 9451.60 | 2.31 |
| 2025-07-24 | 4.42 | 4.50 | 0.06 | 1.35 | 343599.74 | 15386.37 | 3.74 |
| 2025-07-23 | 4.38 | 4.44 | 0.06 | 1.37 | 432124.94 | 19181.30 | 4.70 |
| 2025-07-22 | 4.40 | 4.38 | 0.01 | 0.23 | 319184.83 | 13897.72 | 3.48 |
| 2025-07-21 | 4.30 | 4.37 | 0.09 | 2.10 | 217102.86 | 9416.19 | 2.36 |
| 2025-07-18 | 4.31 | 4.28 | -0.03 | -0.70 | 147153.50 | 6313.36 | 1.60 |
| 2025-07-17 | 4.26 | 4.31 | 0.04 | 0.94 | 179875.96 | 7725.94 | 1.96 |
| 2025-07-16 | 4.24 | 4.27 | 0.04 | 0.95 | 169602.00 | 7211.63 | 1.85 |
| 2025-07-15 | 4.33 | 4.23 | -0.11 | -2.54 | 336405.40 | 14250.80 | 3.66 |
| 2025-07-14 | 4.40 | 4.34 | -0.09 | -2.03 | 379422.10 | 16493.47 | 4.13 |
| 2025-07-11 | 4.48 | 4.43 | 0.04 | 0.91 | 702138.56 | 31491.79 | 7.64 |
| 2025-07-10 | 4.29 | 4.39 | 0.11 | 2.57 | 433595.43 | 18916.77 | 4.72 |
| 2025-07-09 | 4.40 | 4.28 | -0.05 | -1.16 | 245689.39 | 10664.69 | 2.67 |
| 2025-07-08 | 4.26 | 4.33 | 0.07 | 1.64 | 245618.39 | 10559.00 | 2.67 |
| 2025-07-07 | 4.25 | 4.26 | 0.01 | 0.24 | 193512.80 | 8223.25 | 2.11 |
| 2025-07-04 | 4.34 | 4.25 | -0.11 | -2.52 | 304365.92 | 13137.37 | 3.31 |
| 2025-07-03 | 4.33 | 4.36 | 0.00 | 0.00 | 334116.11 | 14457.30 | 3.64 |
| 2025-07-02 | 4.29 | 4.36 | 0.06 | 1.40 | 436957.75 | 18989.92 | 4.76 |
| 2025-07-01 | 4.29 | 4.30 | 0.01 | 0.23 | 183950.50 | 7872.56 | 2.00 |
| 2025-06-30 | 4.27 | 4.29 | 0.03 | 0.70 | 168120.50 | 7181.06 | 1.83 |
| 2025-06-27 | 4.26 | 4.26 | -0.01 | -0.23 | 238187.53 | 10186.23 | 2.59 |
| 2025-06-26 | 4.26 | 4.27 | 0.01 | 0.24 | 253095.54 | 10785.97 | 2.76 |
| 2025-06-25 | 4.39 | 4.26 | 0.05 | 1.19 | 337501.00 | 14498.94 | 3.67 |
| 2025-06-24 | 4.14 | 4.21 | 0.08 | 1.94 | 197946.65 | 8281.20 | 2.16 |
| 2025-06-23 | 4.04 | 4.13 | 0.05 | 1.23 | 173858.00 | 7119.44 | 1.89 |
| 2025-06-20 | 4.10 | 4.08 | 0.02 | 0.49 | 191984.50 | 7847.15 | 2.09 |
| 2025-06-19 | 4.18 | 4.06 | -0.17 | -4.02 | 350695.10 | 14449.16 | 3.82 |
| 2025-06-18 | 4.35 | 4.23 | -0.11 | -2.54 | 408860.60 | 17516.57 | 4.45 |
| 2025-06-17 | 4.36 | 4.34 | 0.04 | 0.93 | 453601.60 | 19937.04 | 4.94 |
| 2025-06-16 | 4.29 | 4.30 | -0.01 | -0.23 | 225695.01 | 9740.43 | 2.46 |
| 2025-06-13 | 4.47 | 4.31 | -0.17 | -3.80 | 447502.00 | 19400.62 | 4.87 |
| 2025-06-12 | 4.51 | 4.48 | -0.05 | -1.10 | 326408.01 | 14604.68 | 3.55 |
| 2025-06-11 | 4.57 | 4.53 | -0.03 | -0.66 | 377770.91 | 17192.68 | 4.11 |
| 2025-06-10 | 4.75 | 4.56 | -0.11 | -2.36 | 654722.41 | 30281.98 | 7.13 |
| 2025-06-09 | 4.57 | 4.67 | 0.15 | 3.32 | 716110.80 | 33381.11 | 7.80 |
| 2025-06-06 | 4.55 | 4.52 | -0.09 | -1.95 | 530789.91 | 23958.34 | 5.78 |
| 2025-06-05 | 4.64 | 4.61 | -0.09 | -1.92 | 735899.31 | 34140.26 | 8.01 |
| 2025-06-04 | 4.61 | 4.70 | -0.08 | -1.67 | 993815.69 | 45827.65 | 10.82 |
| 2025-06-03 | 4.44 | 4.78 | 0.26 | 5.75 | 1662796.88 | 77832.24 | 18.10 |
| 2025-05-30 | 4.24 | 4.52 | 0.41 | 9.98 | 876118.96 | 39223.14 | 9.54 |
| 2025-05-29 | 4.06 | 4.11 | 0.04 | 0.98 | 171231.93 | 7026.07 | 1.86 |
| 2025-05-28 | 4.15 | 4.07 | -0.07 | -1.69 | 242379.60 | 9894.02 | 2.63 |
| 2025-05-27 | 4.13 | 4.14 | 0.03 | 0.73 | 218923.50 | 9086.03 | 2.38 |
| 2025-05-26 | 4.09 | 4.11 | -0.01 | -0.24 | 213839.31 | 8741.49 | 2.32 |
| 2025-05-23 | 4.21 | 4.12 | -0.08 | -1.91 | 270151.23 | 11254.79 | 2.93 |
| 2025-05-22 | 4.31 | 4.20 | -0.13 | -3.00 | 352616.40 | 15059.31 | 3.83 |
| 2025-05-21 | 4.36 | 4.33 | -0.08 | -1.81 | 387642.59 | 16777.35 | 4.21 |
| 2025-05-20 | 4.29 | 4.41 | 0.12 | 2.80 | 552662.67 | 24168.06 | 6.00 |
| 2025-05-19 | 4.25 | 4.29 | 0.00 | 0.00 | 355778.49 | 15136.01 | 3.86 |
| 2025-05-16 | 4.16 | 4.29 | 0.14 | 3.37 | 561813.03 | 23697.01 | 6.10 |
| 2025-05-15 | 4.19 | 4.15 | -0.08 | -1.89 | 294414.00 | 12272.38 | 3.20 |
| 2025-05-14 | 4.12 | 4.23 | 0.10 | 2.42 | 437808.48 | 18481.82 | 4.75 |
| 2025-05-13 | 4.12 | 4.13 | 0.02 | 0.49 | 264479.61 | 10975.69 | 2.87 |
| 2025-05-12 | 4.13 | 4.11 | 0.03 | 0.74 | 227330.30 | 9313.32 | 2.47 |
| 2025-05-09 | 4.23 | 4.08 | -0.11 | -2.63 | 253902.20 | 10404.62 | 2.76 |
| 2025-05-08 | 4.17 | 4.19 | 0.01 | 0.24 | 345611.28 | 14532.21 | 3.75 |
| 2025-05-07 | 4.27 | 4.18 | 0.06 | 1.46 | 600861.00 | 25603.61 | 6.52 |
| 2025-05-06 | 3.96 | 4.12 | 0.17 | 4.30 | 355902.05 | 14492.34 | 3.86 |
| 2025-04-30 | 3.94 | 3.95 | 0.05 | 1.28 | 241750.23 | 9611.77 | 2.63 |
| 2025-04-29 | 3.90 | 3.90 | -0.01 | -0.26 | 214266.91 | 8378.27 | 2.33 |
| 2025-04-28 | 4.13 | 3.91 | -0.23 | -5.56 | 479764.00 | 19057.04 | 5.21 |
| 2025-04-25 | 4.05 | 4.14 | 0.12 | 2.99 | 612180.09 | 25503.43 | 6.65 |
| 2025-04-24 | 4.20 | 4.02 | -0.22 | -5.19 | 496248.46 | 20369.72 | 5.39 |
| 2025-04-23 | 4.22 | 4.24 | -0.02 | -0.47 | 610648.83 | 26348.76 | 6.63 |
| 2025-04-22 | 4.20 | 4.26 | 0.04 | 0.95 | 736833.58 | 31169.81 | 8.00 |
| 2025-04-21 | 4.21 | 4.22 | -0.07 | -1.63 | 935055.49 | 39277.77 | 10.15 |
| 2025-04-18 | 4.19 | 4.29 | 0.24 | 5.93 | 1226658.95 | 53653.71 | 13.32 |
| 2025-04-17 | 3.82 | 4.05 | 0.20 | 5.20 | 799371.40 | 32564.51 | 8.68 |
| 2025-04-16 | 3.93 | 3.85 | -0.11 | -2.78 | 349490.80 | 13603.10 | 3.80 |
| 2025-04-15 | 4.05 | 3.96 | 0.01 | 0.25 | 344509.00 | 13724.55 | 3.74 |
| 2025-04-14 | 3.90 | 3.95 | 0.12 | 3.13 | 414055.08 | 16319.22 | 4.50 |
| 2025-04-11 | 3.87 | 3.83 | -0.12 | -3.04 | 555820.94 | 21596.43 | 6.04 |
| 2025-04-10 | 3.69 | 3.95 | 0.36 | 10.03 | 501316.77 | 19289.36 | 5.44 |
| 2025-04-09 | 3.51 | 3.59 | 0.05 | 1.41 | 404030.10 | 13918.51 | 4.39 |
| 2025-04-08 | 3.50 | 3.54 | -0.09 | -2.48 | 343587.14 | 12213.56 | 3.73 |
| 2025-04-07 | 3.80 | 3.63 | -0.40 | -9.93 | 229298.28 | 8430.68 | 2.49 |
| 2025-04-03 | 4.00 | 4.03 | -0.01 | -0.25 | 230289.66 | 9283.44 | 2.50 |
| 2025-04-02 | 4.04 | 4.04 | -0.01 | -0.25 | 183345.00 | 7436.17 | 1.99 |
| 2025-04-01 | 4.10 | 4.05 | -0.05 | -1.22 | 280325.10 | 11488.67 | 3.04 |
| 2025-03-31 | 4.05 | 4.10 | 0.03 | 0.74 | 286555.20 | 11652.13 | 3.11 |
| 2025-03-28 | 4.24 | 4.07 | -0.18 | -4.24 | 425779.43 | 17641.48 | 4.62 |
| 2025-03-27 | 4.38 | 4.25 | -0.18 | -4.06 | 477138.80 | 20581.18 | 5.18 |
| 2025-03-26 | 4.55 | 4.43 | -0.22 | -4.73 | 572483.93 | 25935.20 | 6.22 |
| 2025-03-25 | 4.48 | 4.65 | 0.17 | 3.80 | 936531.58 | 41833.84 | 10.17 |
| 2025-03-24 | 4.33 | 4.48 | 0.09 | 2.05 | 567110.18 | 24946.22 | 6.16 |
| 2025-03-21 | 4.64 | 4.39 | -0.39 | -8.16 | 669947.81 | 30242.19 | 7.28 |
| 2025-03-20 | 4.63 | 4.78 | 0.04 | 0.84 | 1060155.05 | 49686.37 | 11.51 |
| 2025-03-19 | 4.98 | 4.74 | -0.46 | -8.85 | 1287141.69 | 62684.37 | 13.98 |
| 2025-03-18 | 5.59 | 5.20 | -0.39 | -6.98 | 1930355.88 | 104031.44 | 20.97 |
| 2025-03-17 | 5.56 | 5.59 | 0.51 | 10.04 | 688117.01 | 38123.31 | 7.47 |
| 2025-03-14 | 4.76 | 5.08 | 0.46 | 9.96 | 1201018.83 | 56735.12 | 13.04 |
| 2025-03-13 | 4.43 | 4.62 | 0.12 | 2.67 | 1153526.01 | 53086.02 | 12.53 |
| 2025-03-12 | 4.54 | 4.50 | -0.06 | -1.32 | 1032791.67 | 45999.06 | 11.22 |
| 2025-03-11 | 4.38 | 4.56 | -0.23 | -4.80 | 1442466.51 | 65795.99 | 15.67 |
| 2025-03-10 | 4.78 | 4.79 | 0.44 | 10.12 | 451302.64 | 21583.53 | 4.90 |
| 2025-03-07 | 3.98 | 4.35 | 0.40 | 10.13 | 903804.22 | 37955.37 | 9.82 |
| 2025-03-06 | 3.98 | 3.95 | 0.00 | 0.00 | 629779.87 | 24745.48 | 6.84 |
| 2025-03-05 | 4.00 | 3.95 | -0.04 | -1.00 | 796054.54 | 31979.09 | 8.65 |
| 2025-03-04 | 4.00 | 3.99 | -0.15 | -3.62 | 786197.27 | 31474.28 | 8.54 |
| 2025-03-03 | 3.84 | 4.14 | 0.15 | 3.76 | 1271805.25 | 50940.55 | 13.81 |
日K线
周K线
月K线
