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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.99 | 10.11 | 9.98 | 10.07 | +0.70% | 2.47 | 0.88% |
| 2025-12-16 | 10.04 | 10.08 | 9.97 | 10.00 | -0.50% | 2.26 | 0.80% |
| 2025-12-15 | 10.10 | 10.18 | 10.01 | 10.05 | +0.10% | 2.97 | 1.05% |
| 2025-12-12 | 9.99 | 10.23 | 9.96 | 10.04 | +0.90% | 7.58 | 2.68% |
| 2025-12-11 | 10.04 | 10.11 | 9.90 | 9.95 | -0.90% | 3.94 | 1.41% |
| 2025-12-10 | 10.01 | 10.08 | 9.93 | 10.04 | +0.20% | 3.09 | 1.10% |
| 2025-12-09 | 10.04 | 10.13 | 10.00 | 10.02 | -0.10% | 2.60 | 0.92% |
| 2025-12-08 | 10.15 | 10.17 | 10.01 | 10.03 | -0.99% | 3.53 | 1.25% |
| 2025-12-05 | 10.17 | 10.20 | 10.11 | 10.13 | -0.30% | 2.15 | 0.75% |
| 2025-12-04 | 10.18 | 10.22 | 10.11 | 10.16 | -0.20% | 2.38 | 0.84% |
| 2025-12-03 | 10.22 | 10.30 | 10.16 | 10.18 | -0.29% | 3.49 | 1.22% |
| 2025-12-02 | 10.20 | 10.36 | 10.16 | 10.21 | +0.39% | 3.77 | 1.32% |
| 2025-12-01 | 10.15 | 10.30 | 10.13 | 10.17 | +0.30% | 3.74 | 1.31% |
| 2025-11-28 | 10.15 | 10.17 | 10.07 | 10.14 | 0.00% | 1.56 | 0.55% |
| 2025-11-27 | 10.17 | 10.19 | 10.13 | 10.14 | -0.10% | 1.58 | 0.56% |
| 2025-11-26 | 10.22 | 10.24 | 10.14 | 10.15 | -0.68% | 1.73 | 0.61% |
| 2025-11-25 | 10.12 | 10.24 | 10.06 | 10.22 | +0.89% | 3.40 | 1.19% |
| 2025-11-24 | 10.25 | 10.28 | 9.95 | 10.13 | -2.31% | 6.34 | 2.24% |
| 2025-11-21 | 10.60 | 10.67 | 10.36 | 10.37 | -2.35% | 4.08 | 1.38% |
| 2025-11-20 | 10.71 | 10.81 | 10.59 | 10.62 | -0.56% | 2.79 | 0.93% |