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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.79 | 10.84 | 10.66 | 10.68 | -0.93% | 2.34 | 0.78% |
| 2025-11-18 | 10.89 | 10.94 | 10.74 | 10.78 | -1.01% | 2.72 | 0.90% |
| 2025-11-17 | 11.00 | 11.01 | 10.87 | 10.89 | -1.00% | 3.14 | 1.03% |
| 2025-11-14 | 11.13 | 11.22 | 11.00 | 11.00 | -1.52% | 2.83 | 0.91% |
| 2025-11-13 | 11.18 | 11.22 | 11.11 | 11.17 | 0.00% | 2.64 | 0.84% |
| 2025-11-12 | 11.18 | 11.26 | 11.15 | 11.17 | +0.09% | 2.96 | 0.94% |
| 2025-11-11 | 11.49 | 11.50 | 11.13 | 11.16 | -3.54% | 4.87 | 1.54% |
| 2025-11-10 | 11.50 | 11.64 | 11.45 | 11.57 | +0.43% | 4.85 | 1.50% |
| 2025-11-07 | 11.59 | 11.62 | 11.48 | 11.52 | -0.26% | 3.03 | 0.94% |
| 2025-11-06 | 11.25 | 11.60 | 11.25 | 11.55 | +2.39% | 3.95 | 1.22% |
| 2025-11-05 | 11.38 | 11.47 | 11.21 | 11.28 | -1.40% | 3.63 | 1.15% |
| 2025-11-04 | 11.39 | 11.57 | 11.34 | 11.44 | +0.62% | 5.27 | 1.64% |
| 2025-11-03 | 11.20 | 11.38 | 11.14 | 11.37 | +1.79% | 5.09 | 1.61% |
| 2025-10-31 | 11.06 | 11.21 | 11.02 | 11.17 | +0.81% | 3.49 | 1.12% |
| 2025-10-30 | 10.88 | 11.22 | 10.76 | 11.08 | +1.09% | 5.95 | 1.92% |
| 2025-10-29 | 10.82 | 10.97 | 10.72 | 10.96 | +1.48% | 1.76 | 0.58% |
| 2025-10-28 | 10.91 | 10.96 | 10.78 | 10.80 | -0.92% | 1.55 | 0.51% |
| 2025-10-27 | 10.83 | 10.94 | 10.78 | 10.90 | +0.83% | 1.85 | 0.61% |
| 2025-10-24 | 10.83 | 10.95 | 10.75 | 10.81 | +0.19% | 1.87 | 0.61% |
| 2025-10-23 | 10.72 | 10.83 | 10.65 | 10.79 | +1.12% | 2.02 | 0.67% |