近日个股主力动向不明显,行业资金呈现为净流出。今天无明显成交活跃区间,以小单介入居多,股价处于放量上涨状态,走势强劲。
开能健康(300272)今日涨幅为2.28%,平均成交的价格为:5.81,其中成交最活跃的的价格为:5.89、5.88、5.90,成交密集的手数区间:200-300、300-500、500-700,中单介入居多。(2022/11/14 16:30:00)
成交价格 | 主买累计 成交量 | 主买占比 | 主卖累计 成交量 | 主卖占比 |
---|---|---|---|---|
5.89 | 31.06万 | 2.59% | 11.96万 | 1% |
5.88 | 27.2万 | 2.27% | 13.32万 | 1.11% |
5.9 | 21.9万 | 1.82% | 13.23万 | 1.1% |
5.87 | 18.14万 | 1.51% | 9.25万 | 0.77% |
5.91 | 2.99万 | 0.25% | 0 | 0% |
成交手数分布 | 主买累计 成交量 | 主买估算 笔数 | 主卖累计 成交量 | 主卖估算 笔数 |
---|---|---|---|---|
200-300 | 20.31万 | 677 | 22.73万 | 757.67 |
300-500 | 27.98万 | 559.65 | 3.41万 | 68.2 |
500-700 | 15.7万 | 224.29 | 5.07万 | 72.43 |
700-1000 | 17.74万 | 177.4 | 0 | 0 |
1000-1500 | 12.29万 | 81.93 | 0 | 0 |
开能健康(300272)短期处于震荡,中期处于震荡趋势中, 整体风险性偏高。该股近期股性较差,波动率一般。
开能健康(300272)价格支撑位:5.07,压力位:5.91,5日均价:5.71,20日均价:5.52,60日均价:5.43,当前价格:5.84。在近60交易日内:区间涨跌幅:0%,区间振幅:19.52%;沪深300涨跌幅:-9.48%,区间换手率:1.3%。
MACD:MACD暂无明显信号出现
KDJ:KDJ暂无明显信号出现
RSI:RSI暂无明显信号出现
BOLL:当前股价处于中轨和上轨之间,多方占优
BIAS:BIAS暂无较大偏离值,处于正常水平
WR:当前WR处于超买状态
日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
2023-05-19 | 300272 | 5.27 | 5.17 | 5.21 | 5.25 | 0.77% | 3.84 | 买点 |
2023-05-18 | 300272 | 5.23 | 5.17 | 5.23 | 5.21 | 0.19% | 3.5 | -- |
2023-05-17 | 300272 | 5.2 | 5.06 | 5.14 | 5.2 | 2.16% | 4.74 | -- |
2023-05-16 | 300272 | 5.17 | 5.08 | 5.17 | 5.09 | -1.55% | 3.87 | -- |
2023-05-15 | 300272 | 5.18 | 5.05 | 5.18 | 5.17 | 0.19% | 5.29 | -- |
2023-05-12 | 300272 | 5.23 | 5.16 | 5.2 | 5.16 | -0.77% | 4.17 | -- |
2023-05-11 | 300272 | 5.23 | 5.16 | 5.23 | 5.2 | -0.38% | 5.1 | -- |
2023-05-10 | 300272 | 5.25 | 5.17 | 5.22 | 5.22 | 0.19% | 4.74 | -- |
2023-05-09 | 300272 | 5.29 | 5.19 | 5.29 | 5.21 | -1.51% | 4.87 | -- |
2023-05-08 | 300272 | 5.37 | 5.25 | 5.35 | 5.29 | -1.31% | 6.18 | 卖点 |
2023-05-05 | 300272 | 5.45 | 5.3 | 5.45 | 5.36 | -1.65% | 6.32 | -- |
2023-05-04 | 300272 | 5.46 | 5.33 | 5.33 | 5.45 | 1.3% | 7.52 | -- |
2023-04-28 | 300272 | 5.41 | 5.25 | 5.28 | 5.38 | 1.13% | 5.74 | 买点 |
2023-04-27 | 300272 | 5.38 | 5.22 | 5.26 | 5.32 | 1.33% | 4.05 | -- |
2023-04-26 | 300272 | 5.3 | 5.19 | 5.2 | 5.25 | 0.57% | 3.2 | -- |
2023-04-25 | 300272 | 5.35 | 5.14 | 5.33 | 5.22 | -1.69% | 4.39 | -- |
2023-04-24 | 300272 | 5.38 | 5.25 | 5.3 | 5.31 | 0.19% | 4.46 | -- |
2023-04-21 | 300272 | 5.49 | 5.29 | 5.45 | 5.3 | -2.57% | 5.58 | -- |
2023-04-20 | 300272 | 5.57 | 5.36 | 5.51 | 5.44 | -0.37% | 5.06 | -- |
2023-04-19 | 300272 | 5.5 | 5.44 | 5.46 | 5.46 | 0% | 3.29 | -- |
2023-04-18 | 300272 | 5.51 | 5.45 | 5.51 | 5.46 | -0.55% | 3.57 | -- |
2023-04-17 | 300272 | 5.53 | 5.43 | 5.49 | 5.49 | 0.73% | 4.37 | -- |
2023-04-14 | 300272 | 5.5 | 5.43 | 5.46 | 5.45 | -0.18% | 3.34 | -- |
2023-04-13 | 300272 | 5.53 | 5.45 | 5.49 | 5.46 | -1.09% | 3.25 | -- |
2023-04-12 | 300272 | 5.55 | 5.49 | 5.51 | 5.52 | 0.18% | 2.98 | -- |
2023-04-11 | 300272 | 5.55 | 5.46 | 5.52 | 5.51 | -0.36% | 3.31 | -- |
2023-04-10 | 300272 | 5.67 | 5.49 | 5.67 | 5.53 | -2.3% | 6.73 | -- |
2023-04-07 | 300272 | 5.69 | 5.6 | 5.64 | 5.66 | 1.07% | 3.93 | -- |
2023-04-06 | 300272 | 5.72 | 5.6 | 5.68 | 5.6 | -1.93% | 5.87 | -- |
2023-04-04 | 300272 | 5.84 | 5.66 | 5.81 | 5.71 | -1.55% | 7.05 | 卖点 |
2023-04-03 | 300272 | 5.91 | 5.78 | 5.91 | 5.8 | -1.86% | 6.82 | -- |
2023-03-31 | 300272 | 5.92 | 5.72 | 5.73 | 5.91 | 3.5% | 9.06 | -- |
2023-03-30 | 300272 | 5.79 | 5.62 | 5.79 | 5.71 | 0.18% | 4 | -- |
2023-03-29 | 300272 | 5.77 | 5.66 | 5.74 | 5.7 | -0.52% | 3.76 | -- |
2023-03-28 | 300272 | 5.81 | 5.72 | 5.79 | 5.73 | -0.87% | 4.6 | -- |
2023-03-27 | 300272 | 5.81 | 5.71 | 5.8 | 5.78 | 0.17% | 5.37 | -- |
2023-03-24 | 300272 | 5.83 | 5.7 | 5.7 | 5.77 | 0.87% | 5.73 | -- |
2023-03-23 | 300272 | 5.78 | 5.69 | 5.73 | 5.72 | -0.17% | 4.37 | -- |
2023-03-22 | 300272 | 5.75 | 5.68 | 5.74 | 5.73 | 0.53% | 3.27 | -- |
2023-03-21 | 300272 | 5.72 | 5.58 | 5.62 | 5.7 | 1.24% | 3.78 | 买点 |
2023-03-20 | 300272 | 5.68 | 5.59 | 5.61 | 5.63 | 0.72% | 4.13 | -- |
2023-03-17 | 300272 | 5.68 | 5.58 | 5.63 | 5.59 | 0.36% | 3.53 | -- |
2023-03-16 | 300272 | 5.66 | 5.55 | 5.62 | 5.57 | -1.07% | 3.51 | -- |
2023-03-15 | 300272 | 5.65 | 5.58 | 5.62 | 5.63 | 1.44% | 3.14 | -- |
2023-03-14 | 300272 | 5.67 | 5.5 | 5.67 | 5.55 | -2.12% | 4.55 | -- |
2023-03-13 | 300272 | 5.81 | 5.59 | 5.74 | 5.67 | -1.05% | 5.34 | -- |
2023-03-10 | 300272 | 5.85 | 5.73 | 5.8 | 5.73 | -2.05% | 4.36 | -- |
2023-03-09 | 300272 | 5.89 | 5.77 | 5.83 | 5.85 | 0.17% | 4.43 | -- |
2023-03-08 | 300272 | 5.87 | 5.75 | 5.78 | 5.84 | 0.69% | 3.15 | -- |
2023-03-07 | 300272 | 5.95 | 5.8 | 5.95 | 5.8 | -2.19% | 5.16 | -- |
2023-03-06 | 300272 | 6 | 5.91 | 5.97 | 5.93 | -0.67% | 4.68 | -- |
2023-03-03 | 300272 | 6.03 | 5.92 | 5.98 | 5.97 | 0% | 4.91 | -- |
2023-03-02 | 300272 | 6.03 | 5.94 | 6.02 | 5.97 | -0.33% | 3.63 | 卖点 |
2023-03-01 | 300272 | 6.01 | 5.91 | 5.97 | 5.99 | 0.17% | 5.3 | -- |
2023-02-28 | 300272 | 6.01 | 5.86 | 5.87 | 5.98 | 1.87% | 5.67 | 买点 |
2023-02-27 | 300272 | 5.98 | 5.81 | 5.94 | 5.87 | -1.34% | 5.11 | -- |
2023-02-24 | 300272 | 6 | 5.9 | 6 | 5.95 | -0.5% | 3.36 | 卖点 |
2023-02-23 | 300272 | 6.06 | 5.92 | 6.01 | 5.98 | -0.5% | 5.56 | -- |
2023-02-22 | 300272 | 6.02 | 5.94 | 5.98 | 6.01 | 0.17% | 4.03 | -- |