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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.06 | 11.10 | 10.98 | 10.98 | -0.54% | 2.96 | 0.94% |
| 2025-08-18 | 11.03 | 11.11 | 10.98 | 11.04 | +0.18% | 4.13 | 1.31% |
| 2025-08-15 | 10.96 | 11.04 | 10.85 | 11.02 | +0.55% | 3.83 | 1.23% |
| 2025-08-14 | 11.04 | 11.12 | 10.93 | 10.96 | -0.45% | 3.39 | 1.08% |
| 2025-08-13 | 11.02 | 11.04 | 10.94 | 11.01 | +0.18% | 3.97 | 1.27% |
| 2025-08-12 | 10.97 | 11.09 | 10.94 | 10.99 | +0.18% | 2.47 | 0.79% |
| 2025-08-11 | 11.08 | 11.10 | 10.94 | 10.97 | -0.72% | 3.42 | 1.09% |
| 2025-08-08 | 11.02 | 11.08 | 10.99 | 11.05 | +0.27% | 2.31 | 0.73% |
| 2025-08-07 | 11.11 | 11.15 | 10.99 | 11.02 | -0.90% | 2.75 | 0.87% |
| 2025-08-06 | 11.17 | 11.21 | 11.08 | 11.12 | -0.71% | 2.58 | 0.81% |
| 2025-08-05 | 11.20 | 11.24 | 11.15 | 11.20 | +0.09% | 2.24 | 0.70% |
| 2025-08-04 | 11.16 | 11.29 | 11.12 | 11.19 | +0.27% | 2.61 | 0.82% |
| 2025-08-01 | 11.25 | 11.43 | 11.11 | 11.16 | -0.80% | 2.92 | 0.91% |
| 2025-07-31 | 11.70 | 11.71 | 11.21 | 11.25 | -3.43% | 3.94 | 1.22% |
| 2025-07-30 | 11.26 | 11.77 | 11.22 | 11.65 | +3.65% | 5.40 | 1.63% |
| 2025-07-29 | 11.22 | 11.24 | 11.11 | 11.24 | +0.18% | 2.07 | 0.65% |
| 2025-07-28 | 11.30 | 11.37 | 11.20 | 11.22 | -0.62% | 2.00 | 0.62% |
| 2025-07-25 | 11.24 | 11.39 | 11.21 | 11.29 | +0.62% | 3.37 | 1.04% |
| 2025-07-24 | 11.13 | 11.24 | 11.09 | 11.22 | +0.81% | 3.37 | 1.06% |
| 2025-07-23 | 11.10 | 11.22 | 11.08 | 11.13 | +0.63% | 4.28 | 1.35% |