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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.91 | 10.95 | 10.80 | 10.80 | -1.46% | 0.62 | 6.84% |
| 2025-07-22 | 11.00 | 11.05 | 10.81 | 10.96 | -0.81% | 0.79 | 8.62% |
| 2025-07-21 | 11.03 | 11.18 | 10.98 | 11.05 | +0.27% | 1.05 | 11.30% |
| 2025-07-18 | 10.84 | 11.55 | 10.82 | 11.02 | +2.99% | 1.42 | 15.25% |
| 2025-07-17 | 10.80 | 10.89 | 10.67 | 10.70 | -1.38% | 0.67 | 7.41% |
| 2025-07-16 | 10.94 | 11.15 | 10.80 | 10.85 | -1.90% | 1.10 | 11.94% |
| 2025-07-15 | 10.84 | 11.33 | 10.54 | 11.06 | +2.03% | 1.60 | 17.31% |
| 2025-07-14 | 10.81 | 10.94 | 10.68 | 10.84 | +0.18% | 0.53 | 5.84% |
| 2025-07-11 | 10.78 | 11.03 | 10.68 | 10.82 | -0.64% | 0.63 | 6.98% |
| 2025-07-10 | 10.71 | 10.92 | 10.51 | 10.89 | +1.30% | 0.79 | 8.70% |
| 2025-07-09 | 10.76 | 10.79 | 10.61 | 10.75 | 0.00% | 0.55 | 6.08% |
| 2025-07-08 | 10.70 | 10.77 | 10.58 | 10.75 | +0.56% | 0.60 | 6.70% |
| 2025-07-07 | 10.56 | 10.72 | 10.51 | 10.69 | +1.04% | 0.66 | 7.37% |
| 2025-07-04 | 10.90 | 10.98 | 10.55 | 10.58 | -2.85% | 1.01 | 11.22% |
| 2025-07-03 | 10.81 | 11.19 | 10.78 | 10.89 | +0.09% | 1.91 | 20.73% |
| 2025-07-02 | 10.33 | 11.36 | 10.31 | 10.88 | +5.32% | 2.52 | 27.18% |
| 2025-07-01 | 10.45 | 10.57 | 10.24 | 10.33 | -1.24% | 0.51 | 5.85% |
| 2025-06-30 | 10.37 | 10.51 | 10.37 | 10.46 | +0.77% | 0.49 | 5.53% |
| 2025-06-27 | 10.50 | 10.53 | 10.33 | 10.38 | -0.29% | 0.47 | 5.34% |
| 2025-06-26 | 10.40 | 10.46 | 10.30 | 10.41 | -0.48% | 0.53 | 6.09% |