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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.93 | 13.95 | 13.56 | 13.68 | -1.23% | 0.70 | 2.41% |
| 2026-04-21 | 13.61 | 14.07 | 13.61 | 13.85 | +1.24% | 0.89 | 3.04% |
| 2026-04-20 | 13.27 | 13.74 | 12.80 | 13.68 | +4.83% | 0.81 | 2.86% |
| 2026-04-17 | 13.04 | 13.53 | 12.93 | 13.05 | -1.29% | 0.76 | 2.74% |
| 2026-04-16 | 12.48 | 13.37 | 12.32 | 13.22 | +6.44% | 0.94 | 3.46% |
| 2026-04-15 | 12.60 | 12.78 | 12.29 | 12.42 | -0.72% | 0.61 | 2.28% |
| 2026-04-14 | 12.20 | 12.64 | 12.02 | 12.51 | +2.54% | 1.02 | 3.86% |
| 2026-04-13 | 12.35 | 12.35 | 11.73 | 12.20 | -1.29% | 1.25 | 4.93% |
| 2026-04-10 | 11.46 | 12.36 | 11.32 | 12.36 | +9.96% | 0.82 | 3.26% |
| 2026-04-09 | 11.72 | 11.79 | 11.07 | 11.24 | -4.10% | 0.66 | 2.76% |
| 2026-04-08 | 11.70 | 11.76 | 11.54 | 11.72 | +3.08% | 0.28 | 1.13% |
| 2026-04-07 | 11.06 | 11.40 | 10.97 | 11.37 | +2.62% | 0.32 | 1.34% |
| 2026-04-03 | 11.66 | 11.66 | 10.95 | 11.08 | -3.32% | 0.26 | 1.11% |
| 2026-04-02 | 11.80 | 11.80 | 11.32 | 11.46 | -3.05% | 0.27 | 1.10% |
| 2026-04-01 | 11.85 | 11.88 | 11.60 | 11.82 | +1.90% | 0.32 | 1.27% |
| 2026-03-31 | 12.14 | 12.15 | 11.52 | 11.60 | -3.41% | 0.49 | 1.97% |
| 2026-03-30 | 12.15 | 12.15 | 11.76 | 12.01 | -0.50% | 0.27 | 1.09% |
| 2026-03-27 | 11.98 | 12.14 | 11.78 | 12.07 | +1.17% | 0.28 | 1.11% |
| 2026-03-26 | 12.39 | 12.40 | 11.81 | 11.93 | -2.53% | 0.34 | 1.34% |
| 2026-03-25 | 12.36 | 12.49 | 12.14 | 12.24 | -0.33% | 0.43 | 1.66% |