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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.95 | 11.07 | 10.92 | 11.06 | +1.65% | 3.96 | 1.26% |
| 2025-07-21 | 10.85 | 10.93 | 10.75 | 10.88 | +0.74% | 2.90 | 0.94% |
| 2025-07-18 | 10.81 | 10.84 | 10.73 | 10.80 | -0.09% | 1.91 | 0.62% |
| 2025-07-17 | 10.76 | 10.83 | 10.75 | 10.81 | +0.28% | 1.70 | 0.55% |
| 2025-07-16 | 10.86 | 10.93 | 10.75 | 10.78 | -0.74% | 1.84 | 0.60% |
| 2025-07-15 | 10.89 | 11.02 | 10.83 | 10.86 | -0.28% | 2.02 | 0.65% |
| 2025-07-14 | 10.81 | 10.97 | 10.80 | 10.89 | +0.93% | 2.47 | 0.80% |
| 2025-07-11 | 10.81 | 10.90 | 10.78 | 10.79 | -0.09% | 3.16 | 1.02% |
| 2025-07-10 | 10.82 | 10.85 | 10.76 | 10.80 | -0.09% | 1.66 | 0.54% |
| 2025-07-09 | 10.95 | 10.98 | 10.74 | 10.81 | -1.19% | 2.42 | 0.78% |
| 2025-07-08 | 11.07 | 11.13 | 10.92 | 10.94 | -1.26% | 2.66 | 0.85% |
| 2025-07-07 | 11.11 | 11.13 | 10.97 | 11.08 | +0.27% | 1.66 | 0.53% |
| 2025-07-04 | 11.14 | 11.21 | 11.00 | 11.05 | -0.81% | 1.88 | 0.59% |
| 2025-07-03 | 10.97 | 11.21 | 10.97 | 11.14 | +1.36% | 2.96 | 0.93% |
| 2025-07-02 | 10.85 | 11.03 | 10.80 | 10.99 | +1.29% | 2.68 | 0.86% |
| 2025-07-01 | 10.70 | 10.87 | 10.68 | 10.85 | +1.50% | 2.13 | 0.69% |
| 2025-06-30 | 10.76 | 10.79 | 10.63 | 10.69 | -0.65% | 2.07 | 0.68% |
| 2025-06-27 | 10.69 | 10.82 | 10.64 | 10.76 | +1.03% | 1.99 | 0.65% |
| 2025-06-26 | 10.74 | 10.75 | 10.61 | 10.65 | -0.75% | 2.29 | 0.75% |
| 2025-06-25 | 10.82 | 10.90 | 10.68 | 10.73 | -1.11% | 2.06 | 0.67% |