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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.80 | 10.99 | 10.73 | 10.97 | +1.67% | 4.80 | 1.58% |
| 2026-04-20 | 10.88 | 10.89 | 10.71 | 10.79 | -0.92% | 3.99 | 1.32% |
| 2026-04-17 | 10.83 | 10.97 | 10.79 | 10.89 | +0.37% | 3.52 | 1.16% |
| 2026-04-16 | 10.77 | 10.86 | 10.77 | 10.85 | +0.74% | 2.77 | 0.91% |
| 2026-04-15 | 10.87 | 10.95 | 10.75 | 10.77 | -0.83% | 3.88 | 1.28% |
| 2026-04-14 | 10.94 | 11.00 | 10.78 | 10.86 | -0.64% | 3.80 | 1.25% |
| 2026-04-13 | 11.03 | 11.03 | 10.83 | 10.93 | -0.91% | 3.82 | 1.25% |
| 2026-04-10 | 11.03 | 11.10 | 10.95 | 11.03 | +0.27% | 3.77 | 1.22% |
| 2026-04-09 | 11.29 | 11.30 | 10.96 | 11.00 | -3.17% | 5.72 | 1.84% |
| 2026-04-08 | 11.28 | 11.44 | 11.21 | 11.36 | +0.80% | 6.63 | 2.09% |
| 2026-04-07 | 11.17 | 11.44 | 11.12 | 11.27 | +1.35% | 3.46 | 1.09% |
| 2026-04-03 | 11.32 | 11.35 | 11.06 | 11.12 | -1.77% | 2.99 | 0.96% |
| 2026-04-02 | 11.53 | 11.54 | 11.22 | 11.32 | -2.16% | 3.67 | 1.15% |
| 2026-04-01 | 11.55 | 11.64 | 11.51 | 11.57 | +1.05% | 3.05 | 0.94% |
| 2026-03-31 | 11.66 | 11.80 | 11.45 | 11.45 | -1.97% | 3.65 | 1.13% |
| 2026-03-30 | 11.47 | 11.72 | 11.41 | 11.68 | +0.95% | 5.17 | 1.58% |
| 2026-03-27 | 11.34 | 11.66 | 11.32 | 11.57 | +0.78% | 3.84 | 1.19% |
| 2026-03-26 | 11.55 | 11.72 | 11.44 | 11.48 | -0.43% | 4.43 | 1.36% |
| 2026-03-25 | 11.25 | 11.63 | 11.18 | 11.53 | +2.76% | 6.08 | 1.89% |
| 2026-03-24 | 11.18 | 11.22 | 10.89 | 11.22 | +1.81% | 5.15 | 1.66% |