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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.15 | 11.19 | 11.00 | 11.02 | -1.17% | 2.74 | 0.88% |
| 2026-02-12 | 11.18 | 11.24 | 11.10 | 11.15 | -0.09% | 2.13 | 0.68% |
| 2026-02-11 | 10.96 | 11.20 | 10.95 | 11.16 | +1.73% | 3.29 | 1.05% |
| 2026-02-10 | 11.02 | 11.03 | 10.90 | 10.97 | -0.63% | 2.12 | 0.69% |
| 2026-02-09 | 11.05 | 11.05 | 10.90 | 11.04 | +0.46% | 3.07 | 1.00% |
| 2026-02-06 | 10.66 | 11.15 | 10.62 | 10.99 | +2.33% | 5.27 | 1.71% |
| 2026-02-05 | 10.73 | 10.81 | 10.65 | 10.74 | +0.19% | 2.63 | 0.87% |
| 2026-02-04 | 10.66 | 10.79 | 10.60 | 10.72 | +0.56% | 2.74 | 0.91% |
| 2026-02-03 | 10.58 | 10.68 | 10.54 | 10.66 | +1.23% | 2.98 | 1.00% |
| 2026-02-02 | 10.95 | 10.95 | 10.50 | 10.53 | -4.36% | 5.15 | 1.72% |
| 2026-01-30 | 11.04 | 11.07 | 10.80 | 11.01 | -0.27% | 4.37 | 1.42% |
| 2026-01-29 | 10.95 | 11.04 | 10.89 | 11.04 | +1.01% | 4.09 | 1.33% |
| 2026-01-28 | 10.90 | 11.09 | 10.81 | 10.93 | +0.83% | 4.74 | 1.54% |
| 2026-01-27 | 10.93 | 11.10 | 10.77 | 10.84 | -0.82% | 3.47 | 1.13% |
| 2026-01-26 | 10.87 | 10.96 | 10.74 | 10.93 | +0.55% | 4.68 | 1.54% |
| 2026-01-23 | 10.85 | 10.87 | 10.76 | 10.87 | +0.37% | 2.78 | 0.92% |
| 2026-01-22 | 10.73 | 10.88 | 10.65 | 10.83 | +0.84% | 3.14 | 1.04% |
| 2026-01-21 | 10.74 | 10.84 | 10.64 | 10.74 | 0.00% | 3.22 | 1.07% |
| 2026-01-20 | 10.58 | 10.82 | 10.56 | 10.74 | +1.70% | 4.57 | 1.52% |
| 2026-01-19 | 10.36 | 10.56 | 10.32 | 10.56 | +1.83% | 3.93 | 1.34% |