梅花生物 sh.600873
9.57
+0.63%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.52 | 9.63 | 9.42 | 9.57 | +0.63% | 2.00 | 0.75% |
| 2026-05-21 | 9.60 | 9.71 | 9.51 | 9.51 | -1.14% | 2.28 | 0.85% |
| 2026-05-20 | 9.63 | 9.73 | 9.52 | 9.62 | -0.10% | 2.47 | 0.91% |
| 2026-05-19 | 9.31 | 9.69 | 9.25 | 9.63 | +3.44% | 4.17 | 1.56% |
| 2026-05-18 | 9.07 | 9.35 | 9.03 | 9.31 | +2.65% | 3.52 | 1.36% |
| 2026-05-15 | 9.15 | 9.19 | 9.05 | 9.07 | -0.87% | 2.54 | 1.00% |
| 2026-05-14 | 9.38 | 9.38 | 9.04 | 9.15 | -2.24% | 3.56 | 1.38% |
| 2026-05-13 | 9.51 | 9.57 | 9.34 | 9.36 | -1.37% | 3.04 | 1.15% |
| 2026-05-12 | 9.36 | 9.54 | 9.33 | 9.49 | +1.39% | 4.23 | 1.59% |
| 2026-05-11 | 9.30 | 9.42 | 9.19 | 9.36 | -0.21% | 4.26 | 1.63% |
| 2026-05-08 | 9.50 | 9.52 | 9.38 | 9.38 | -1.05% | 3.35 | 1.27% |
| 2026-05-07 | 9.73 | 9.74 | 9.43 | 9.48 | -2.47% | 4.81 | 1.80% |
| 2026-05-06 | 9.92 | 9.92 | 9.70 | 9.72 | -2.02% | 4.92 | 1.80% |
| 2026-04-30 | 9.98 | 10.06 | 9.90 | 9.92 | -1.00% | 3.18 | 1.14% |
| 2026-04-29 | 10.11 | 10.20 | 9.95 | 10.02 | -0.99% | 3.97 | 1.41% |
| 2026-04-28 | 10.20 | 10.27 | 10.05 | 10.12 | -1.46% | 3.50 | 1.23% |
| 2026-04-27 | 10.15 | 10.39 | 10.01 | 10.27 | +1.18% | 5.71 | 1.99% |
| 2026-04-24 | 10.01 | 10.21 | 9.92 | 10.15 | +1.50% | 4.63 | 1.64% |
| 2026-04-23 | 9.90 | 10.07 | 9.70 | 10.00 | +0.30% | 9.96 | 3.60% |
| 2026-04-22 | 9.87 | 10.17 | 9.87 | 9.97 | -9.12% | 18.63 | 6.64% |