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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.34 | 10.48 | 10.27 | 10.46 | +1.16% | 0.73 | 8.31% |
| 2025-06-24 | 10.21 | 10.39 | 10.12 | 10.34 | +1.97% | 0.54 | 6.28% |
| 2025-06-23 | 9.86 | 10.15 | 9.83 | 10.14 | +2.11% | 0.44 | 5.25% |
| 2025-06-20 | 10.09 | 10.14 | 9.81 | 9.93 | -0.90% | 0.47 | 5.67% |
| 2025-06-19 | 10.36 | 10.36 | 10.00 | 10.02 | -3.09% | 0.51 | 5.96% |
| 2025-06-18 | 10.45 | 10.45 | 10.18 | 10.34 | -1.24% | 0.51 | 5.90% |
| 2025-06-17 | 10.59 | 10.72 | 10.41 | 10.47 | -1.04% | 0.45 | 5.15% |
| 2025-06-16 | 10.35 | 10.61 | 10.35 | 10.58 | +1.83% | 0.60 | 6.75% |
| 2025-06-13 | 10.66 | 10.72 | 10.25 | 10.39 | -3.35% | 0.98 | 11.17% |
| 2025-06-12 | 10.68 | 10.89 | 10.64 | 10.75 | +0.75% | 0.71 | 7.88% |
| 2025-06-11 | 10.70 | 10.77 | 10.64 | 10.67 | -0.28% | 0.69 | 7.63% |
| 2025-06-10 | 11.12 | 11.22 | 10.57 | 10.70 | -4.80% | 1.37 | 15.03% |
| 2025-06-09 | 11.09 | 11.29 | 11.00 | 11.24 | +1.17% | 1.03 | 11.00% |
| 2025-06-06 | 11.07 | 11.26 | 10.95 | 11.11 | -0.36% | 0.84 | 9.00% |
| 2025-06-05 | 11.50 | 11.55 | 11.05 | 11.15 | -3.71% | 1.60 | 16.97% |
| 2025-06-04 | 11.65 | 11.68 | 11.32 | 11.58 | -1.86% | 1.79 | 18.48% |
| 2025-06-03 | 11.17 | 11.83 | 10.75 | 11.80 | +0.94% | 2.35 | 24.49% |
| 2025-05-30 | 11.55 | 12.31 | 11.40 | 11.69 | +2.01% | 3.17 | 31.79% |
| 2025-05-29 | 11.32 | 11.69 | 11.11 | 11.46 | -1.55% | 2.45 | 25.41% |
| 2025-05-28 | 11.20 | 11.95 | 11.20 | 11.64 | +3.93% | 3.48 | 35.70% |