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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.22 | 11.33 | 10.91 | 11.02 | -3.84% | 7.14 | 2.30% |
| 2026-03-20 | 11.95 | 11.99 | 11.44 | 11.46 | -3.45% | 8.03 | 2.46% |
| 2026-03-19 | 12.39 | 12.52 | 11.81 | 11.87 | -4.58% | 10.10 | 2.98% |
| 2026-03-18 | 12.40 | 12.58 | 12.19 | 12.44 | -0.56% | 7.90 | 2.28% |
| 2026-03-17 | 12.60 | 12.99 | 12.48 | 12.51 | -2.49% | 10.89 | 3.06% |
| 2026-03-16 | 12.95 | 13.24 | 12.50 | 12.83 | +0.16% | 12.05 | 3.34% |
| 2026-03-13 | 12.70 | 12.89 | 12.47 | 12.81 | +0.87% | 11.29 | 3.17% |
| 2026-03-12 | 12.60 | 13.07 | 12.44 | 12.70 | +0.63% | 18.71 | 5.26% |
| 2026-03-11 | 11.48 | 12.62 | 11.39 | 12.62 | +10.03% | 14.54 | 4.25% |
| 2026-03-10 | 11.85 | 11.90 | 11.43 | 11.47 | -3.12% | 8.36 | 2.58% |
| 2026-03-09 | 11.91 | 12.05 | 11.66 | 11.84 | -0.08% | 9.74 | 2.93% |
| 2026-03-06 | 11.18 | 11.92 | 11.16 | 11.85 | +5.99% | 9.18 | 2.82% |
| 2026-03-05 | 11.26 | 11.37 | 11.11 | 11.18 | -0.09% | 3.08 | 0.98% |
| 2026-03-04 | 11.11 | 11.37 | 11.11 | 11.19 | -1.15% | 3.27 | 1.04% |
| 2026-03-03 | 11.46 | 11.55 | 11.24 | 11.32 | -1.14% | 4.26 | 1.34% |
| 2026-03-02 | 11.34 | 11.48 | 11.21 | 11.45 | -0.09% | 3.97 | 1.24% |
| 2026-02-27 | 11.42 | 11.60 | 11.34 | 11.46 | +0.35% | 3.14 | 0.98% |
| 2026-02-26 | 11.33 | 11.50 | 11.27 | 11.42 | +0.79% | 4.05 | 1.26% |
| 2026-02-25 | 11.10 | 11.35 | 11.10 | 11.33 | +2.07% | 4.48 | 1.42% |
| 2026-02-24 | 11.09 | 11.16 | 11.01 | 11.10 | +0.73% | 2.55 | 0.82% |