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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.71 | 10.75 | 10.66 | 10.67 | -0.28% | 1.34 | 0.45% |
| 2025-10-21 | 10.68 | 10.78 | 10.65 | 10.70 | +0.47% | 1.83 | 0.61% |
| 2025-10-20 | 10.83 | 10.86 | 10.63 | 10.65 | -1.57% | 2.20 | 0.73% |
| 2025-10-17 | 10.90 | 10.97 | 10.80 | 10.82 | -0.73% | 1.65 | 0.54% |
| 2025-10-16 | 11.00 | 11.04 | 10.87 | 10.90 | -0.82% | 1.95 | 0.64% |
| 2025-10-15 | 10.90 | 11.05 | 10.85 | 10.99 | +0.83% | 3.17 | 1.03% |
| 2025-10-14 | 10.87 | 11.02 | 10.80 | 10.90 | +0.55% | 3.28 | 1.07% |
| 2025-10-13 | 10.73 | 10.89 | 10.71 | 10.84 | -0.82% | 2.50 | 0.82% |
| 2025-10-10 | 10.79 | 11.01 | 10.73 | 10.93 | +0.92% | 3.55 | 1.16% |
| 2025-10-09 | 10.61 | 10.84 | 10.57 | 10.83 | +2.07% | 3.03 | 1.01% |
| 2025-09-30 | 10.63 | 10.71 | 10.57 | 10.61 | -0.28% | 1.47 | 0.49% |
| 2025-09-29 | 10.64 | 10.66 | 10.52 | 10.64 | -0.19% | 1.64 | 0.55% |
| 2025-09-26 | 10.56 | 10.68 | 10.53 | 10.66 | +0.57% | 1.44 | 0.48% |
| 2025-09-25 | 10.60 | 10.65 | 10.49 | 10.60 | +0.09% | 2.04 | 0.69% |
| 2025-09-24 | 10.54 | 10.63 | 10.49 | 10.59 | +0.28% | 1.96 | 0.66% |
| 2025-09-23 | 10.60 | 10.64 | 10.42 | 10.56 | -0.38% | 2.07 | 0.70% |
| 2025-09-22 | 10.70 | 10.72 | 10.55 | 10.60 | -0.93% | 2.17 | 0.73% |
| 2025-09-19 | 10.70 | 10.76 | 10.66 | 10.70 | 0.00% | 2.14 | 0.71% |
| 2025-09-18 | 10.87 | 10.88 | 10.66 | 10.70 | -1.47% | 2.89 | 0.96% |
| 2025-09-17 | 10.87 | 10.96 | 10.83 | 10.86 | -0.18% | 1.81 | 0.59% |