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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.68 | 10.74 | 10.51 | 10.54 | -1.31% | 1.79 | 0.59% |
| 2025-05-23 | 10.71 | 10.80 | 10.65 | 10.68 | +0.56% | 1.98 | 0.65% |
| 2025-05-22 | 10.67 | 10.73 | 10.55 | 10.62 | -0.54% | 1.92 | 0.61% |
| 2025-05-21 | 10.70 | 10.73 | 10.61 | 10.68 | -0.27% | 1.71 | 0.54% |
| 2025-05-20 | 10.75 | 10.78 | 10.55 | 10.71 | -0.27% | 2.17 | 0.68% |
| 2025-05-19 | 10.74 | 10.84 | 10.68 | 10.74 | +0.63% | 2.02 | 0.63% |
| 2025-05-16 | 10.57 | 10.69 | 10.51 | 10.67 | +0.91% | 1.51 | 0.48% |
| 2025-05-15 | 10.58 | 10.73 | 10.54 | 10.57 | 0.00% | 1.51 | 0.48% |
| 2025-05-14 | 10.49 | 10.60 | 10.41 | 10.57 | +0.27% | 1.64 | 0.53% |
| 2025-05-13 | 10.46 | 10.56 | 10.32 | 10.54 | +0.83% | 1.93 | 0.62% |
| 2025-05-12 | 10.48 | 10.53 | 10.34 | 10.46 | 0.00% | 2.58 | 0.83% |
| 2025-05-09 | 10.47 | 10.57 | 10.44 | 10.46 | -0.18% | 1.44 | 0.46% |
| 2025-05-08 | 10.56 | 10.56 | 10.39 | 10.48 | -0.82% | 1.95 | 0.63% |
| 2025-05-07 | 10.62 | 10.68 | 10.54 | 10.56 | -0.36% | 2.04 | 0.65% |
| 2025-05-06 | 10.58 | 10.63 | 10.42 | 10.60 | +0.55% | 2.88 | 0.92% |