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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.77 | 10.89 | 10.73 | 10.85 | +0.65% | 1.90 | 0.62% |
| 2025-06-23 | 10.88 | 10.99 | 10.66 | 10.78 | -1.10% | 1.92 | 0.63% |
| 2025-06-20 | 10.74 | 10.96 | 10.66 | 10.90 | +1.30% | 2.50 | 0.81% |
| 2025-06-19 | 10.67 | 10.78 | 10.67 | 10.76 | +0.56% | 1.62 | 0.53% |
| 2025-06-18 | 10.78 | 10.83 | 10.63 | 10.70 | -0.74% | 1.99 | 0.65% |
| 2025-06-17 | 10.68 | 10.99 | 10.64 | 10.78 | +1.41% | 3.43 | 1.11% |
| 2025-06-16 | 10.73 | 10.86 | 10.62 | 10.63 | -1.39% | 1.96 | 0.64% |
| 2025-06-13 | 10.74 | 10.78 | 10.66 | 10.78 | +0.47% | 1.66 | 0.54% |
| 2025-06-12 | 10.73 | 10.75 | 10.62 | 10.73 | +0.37% | 1.22 | 0.40% |
| 2025-06-11 | 10.72 | 10.82 | 10.68 | 10.69 | -0.28% | 2.08 | 0.68% |
| 2025-06-10 | 10.75 | 10.83 | 10.67 | 10.72 | +0.37% | 2.12 | 0.69% |
| 2025-06-09 | 10.66 | 10.76 | 10.62 | 10.68 | +0.66% | 1.79 | 0.59% |
| 2025-06-06 | 10.58 | 10.70 | 10.57 | 10.61 | +0.28% | 1.58 | 0.52% |
| 2025-06-05 | 10.61 | 10.64 | 10.50 | 10.58 | -0.09% | 1.29 | 0.43% |
| 2025-06-04 | 10.53 | 10.62 | 10.51 | 10.59 | +0.57% | 1.39 | 0.46% |
| 2025-06-03 | 10.45 | 10.55 | 10.38 | 10.53 | +0.48% | 1.72 | 0.58% |
| 2025-05-30 | 10.55 | 10.61 | 10.48 | 10.48 | -0.76% | 1.36 | 0.45% |
| 2025-05-29 | 10.58 | 10.62 | 10.49 | 10.56 | -0.19% | 1.62 | 0.54% |
| 2025-05-28 | 10.60 | 10.64 | 10.54 | 10.58 | -0.28% | 0.99 | 0.33% |
| 2025-05-27 | 10.55 | 10.64 | 10.50 | 10.61 | +0.66% | 1.38 | 0.46% |