正和生态 sh.605069
15.20
-6.06%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.22 | 16.49 | 15.11 | 15.20 | -6.06% | 1.22 | 3.71% |
| 2026-05-22 | 15.76 | 16.35 | 15.76 | 16.18 | +2.67% | 0.76 | 2.22% |
| 2026-05-21 | 15.74 | 16.68 | 15.70 | 15.76 | -0.82% | 1.23 | 3.60% |
| 2026-05-20 | 16.48 | 16.50 | 15.71 | 15.89 | -3.17% | 0.94 | 2.78% |
| 2026-05-19 | 16.10 | 16.50 | 15.90 | 16.41 | +1.80% | 0.96 | 2.80% |
| 2026-05-18 | 16.60 | 16.60 | 15.84 | 16.12 | -2.07% | 1.23 | 3.62% |
| 2026-05-15 | 16.18 | 16.69 | 15.91 | 16.46 | +3.65% | 1.48 | 4.27% |
| 2026-05-14 | 16.28 | 16.98 | 15.76 | 15.88 | -1.79% | 1.86 | 5.38% |
| 2026-05-13 | 15.67 | 16.66 | 15.18 | 16.17 | +4.80% | 1.79 | 5.25% |
| 2026-05-12 | 15.87 | 15.89 | 15.36 | 15.43 | -2.83% | 1.07 | 3.25% |
| 2026-05-11 | 15.99 | 16.41 | 15.82 | 15.88 | 0.00% | 1.45 | 4.27% |
| 2026-05-08 | 15.51 | 16.01 | 14.90 | 15.88 | +3.12% | 1.90 | 5.78% |
| 2026-05-07 | 14.22 | 15.65 | 14.19 | 15.40 | +7.54% | 1.80 | 5.62% |
| 2026-05-06 | 14.33 | 14.62 | 14.00 | 14.32 | +0.92% | 1.24 | 4.10% |
| 2026-04-30 | 14.41 | 14.70 | 14.19 | 14.19 | -1.94% | 1.88 | 6.13% |
| 2026-04-29 | 14.07 | 15.69 | 13.90 | 14.47 | +1.47% | 3.63 | 11.39% |
| 2026-04-28 | 14.35 | 14.50 | 14.01 | 14.26 | +0.56% | 0.76 | 2.50% |
| 2026-04-27 | 14.10 | 14.35 | 13.80 | 14.18 | +1.00% | 0.80 | 2.66% |
| 2026-04-24 | 13.54 | 14.23 | 13.52 | 14.04 | +2.63% | 0.86 | 2.92% |
| 2026-04-23 | 13.68 | 13.93 | 13.57 | 13.68 | 0.00% | 0.70 | 2.42% |