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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.36 | 11.41 | 11.22 | 11.35 | -0.53% | 0.54 | 5.65% |
| 2025-08-19 | 11.23 | 11.46 | 11.12 | 11.41 | +1.60% | 1.02 | 10.69% |
| 2025-08-18 | 11.25 | 11.32 | 11.20 | 11.23 | -0.18% | 0.64 | 6.71% |
| 2025-08-15 | 11.18 | 11.30 | 11.15 | 11.25 | +0.72% | 0.49 | 5.15% |
| 2025-08-14 | 11.45 | 11.50 | 11.12 | 11.17 | -2.45% | 0.91 | 9.66% |
| 2025-08-13 | 11.40 | 11.49 | 11.33 | 11.45 | +0.44% | 0.99 | 10.25% |
| 2025-08-12 | 11.36 | 11.50 | 11.27 | 11.40 | +0.35% | 0.97 | 10.09% |
| 2025-08-11 | 11.23 | 11.36 | 11.22 | 11.36 | +0.53% | 0.74 | 7.80% |
| 2025-08-08 | 11.45 | 11.45 | 11.23 | 11.30 | -1.65% | 0.84 | 8.82% |
| 2025-08-07 | 11.17 | 11.96 | 11.15 | 11.49 | +2.96% | 1.58 | 16.38% |
| 2025-08-06 | 11.27 | 11.29 | 11.08 | 11.16 | -0.27% | 0.75 | 7.99% |
| 2025-08-05 | 11.32 | 11.36 | 11.12 | 11.19 | -1.06% | 0.93 | 9.83% |
| 2025-08-04 | 11.20 | 11.31 | 11.09 | 11.31 | -0.26% | 1.01 | 10.64% |
| 2025-08-01 | 11.09 | 11.55 | 11.09 | 11.34 | +4.81% | 1.80 | 18.95% |
| 2025-07-31 | 11.10 | 11.19 | 10.81 | 10.82 | -2.79% | 0.95 | 10.33% |
| 2025-07-30 | 11.00 | 11.29 | 10.95 | 11.13 | -0.54% | 1.35 | 14.36% |
| 2025-07-29 | 11.14 | 11.49 | 11.05 | 11.19 | +2.38% | 1.61 | 17.07% |
| 2025-07-28 | 10.77 | 11.05 | 10.75 | 10.93 | +1.49% | 0.67 | 7.29% |
| 2025-07-25 | 10.87 | 10.90 | 10.74 | 10.77 | -0.83% | 0.43 | 4.71% |
| 2025-07-24 | 10.84 | 10.88 | 10.71 | 10.86 | +0.56% | 0.57 | 6.25% |