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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.02 | 11.03 | 10.79 | 10.88 | -1.09% | 2.66 | 0.87% |
| 2025-09-15 | 11.04 | 11.18 | 11.00 | 11.00 | -0.36% | 2.07 | 0.67% |
| 2025-09-12 | 11.17 | 11.19 | 10.97 | 11.04 | -1.16% | 2.91 | 0.94% |
| 2025-09-11 | 11.10 | 11.19 | 11.04 | 11.17 | +0.09% | 2.29 | 0.73% |
| 2025-09-10 | 11.25 | 11.26 | 11.06 | 11.16 | -0.89% | 2.24 | 0.72% |
| 2025-09-09 | 11.19 | 11.31 | 11.13 | 11.26 | +0.72% | 3.67 | 1.17% |
| 2025-09-08 | 10.84 | 11.20 | 10.80 | 11.18 | +3.23% | 5.43 | 1.74% |
| 2025-09-05 | 10.74 | 10.83 | 10.68 | 10.83 | +0.84% | 2.44 | 0.81% |
| 2025-09-04 | 10.79 | 10.84 | 10.65 | 10.74 | -0.56% | 3.39 | 1.13% |
| 2025-09-03 | 10.94 | 10.98 | 10.77 | 10.80 | -1.28% | 2.59 | 0.84% |
| 2025-09-02 | 10.96 | 10.97 | 10.81 | 10.94 | -0.36% | 4.78 | 1.54% |
| 2025-09-01 | 11.10 | 11.12 | 10.94 | 10.98 | -0.72% | 3.78 | 1.21% |
| 2025-08-29 | 10.98 | 11.16 | 10.97 | 11.06 | +0.82% | 4.52 | 1.43% |
| 2025-08-28 | 11.01 | 11.10 | 10.81 | 10.97 | -0.54% | 4.32 | 1.38% |
| 2025-08-27 | 11.38 | 11.39 | 11.03 | 11.03 | -2.90% | 4.01 | 1.25% |
| 2025-08-26 | 11.04 | 11.39 | 11.00 | 11.36 | +2.90% | 6.77 | 2.11% |
| 2025-08-25 | 11.03 | 11.08 | 11.00 | 11.04 | +0.27% | 4.32 | 1.37% |
| 2025-08-22 | 11.08 | 11.09 | 10.93 | 11.01 | -0.45% | 4.61 | 1.47% |
| 2025-08-21 | 11.12 | 11.13 | 11.01 | 11.06 | -0.18% | 4.37 | 1.38% |
| 2025-08-20 | 11.00 | 11.08 | 10.75 | 11.08 | +0.91% | 5.75 | 1.85% |