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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.40 | 10.51 | 10.34 | 10.37 | -1.05% | 3.97 | 1.36% |
| 2026-01-15 | 10.34 | 10.59 | 10.34 | 10.48 | +3.15% | 7.17 | 2.44% |
| 2026-01-14 | 10.27 | 10.29 | 10.12 | 10.16 | -1.17% | 4.34 | 1.51% |
| 2026-01-13 | 10.21 | 10.31 | 10.19 | 10.28 | +0.59% | 4.23 | 1.47% |
| 2026-01-12 | 10.19 | 10.24 | 10.15 | 10.22 | +0.10% | 2.96 | 1.04% |
| 2026-01-09 | 10.17 | 10.23 | 10.16 | 10.21 | +0.10% | 2.55 | 0.89% |
| 2026-01-08 | 10.29 | 10.29 | 10.17 | 10.20 | -0.87% | 2.69 | 0.94% |
| 2026-01-07 | 10.30 | 10.42 | 10.28 | 10.29 | +0.10% | 3.18 | 1.09% |
| 2026-01-06 | 10.19 | 10.31 | 10.16 | 10.28 | +0.88% | 3.37 | 1.17% |
| 2026-01-05 | 10.15 | 10.20 | 10.08 | 10.19 | +0.59% | 2.99 | 1.05% |
| 2025-12-31 | 10.15 | 10.20 | 10.09 | 10.13 | -0.30% | 1.62 | 0.57% |
| 2025-12-30 | 10.21 | 10.27 | 10.14 | 10.16 | -0.59% | 2.11 | 0.74% |
| 2025-12-29 | 10.28 | 10.32 | 10.21 | 10.22 | -0.39% | 2.15 | 0.75% |
| 2025-12-26 | 10.23 | 10.31 | 10.17 | 10.26 | +0.29% | 2.06 | 0.72% |
| 2025-12-25 | 10.24 | 10.28 | 10.20 | 10.23 | +0.10% | 1.90 | 0.66% |
| 2025-12-24 | 10.04 | 10.27 | 10.01 | 10.22 | +1.89% | 4.05 | 1.42% |
| 2025-12-23 | 10.05 | 10.07 | 10.00 | 10.03 | -0.10% | 1.72 | 0.61% |
| 2025-12-22 | 10.09 | 10.12 | 10.04 | 10.04 | -0.50% | 1.99 | 0.70% |
| 2025-12-19 | 10.08 | 10.12 | 10.02 | 10.09 | +0.10% | 2.29 | 0.81% |
| 2025-12-18 | 10.06 | 10.12 | 10.05 | 10.08 | +0.10% | 1.81 | 0.64% |