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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 13.90 | 14.44 | 13.56 | 14.19 | +3.88% | 1.69 | 5.66% |
| 2026-02-13 | 14.11 | 14.30 | 13.61 | 13.66 | -4.94% | 2.55 | 8.67% |
| 2026-02-12 | 14.12 | 15.54 | 13.50 | 14.37 | +1.70% | 5.07 | 16.25% |
| 2026-02-11 | 14.47 | 14.96 | 14.12 | 14.13 | -1.53% | 1.45 | 11.90% |
| 2026-02-10 | 14.45 | 14.62 | 14.14 | 14.35 | -0.69% | 1.11 | 9.18% |
| 2026-02-09 | 14.48 | 14.88 | 14.03 | 14.45 | +1.05% | 2.20 | 18.00% |
| 2026-02-06 | 13.51 | 14.75 | 13.40 | 14.30 | +5.38% | 2.97 | 24.77% |
| 2026-02-05 | 12.90 | 13.60 | 12.72 | 13.57 | +5.19% | 1.95 | 17.57% |
| 2026-02-04 | 13.07 | 13.15 | 12.82 | 12.90 | -0.92% | 0.57 | 5.21% |
| 2026-02-03 | 13.40 | 13.40 | 12.95 | 13.02 | -0.08% | 0.78 | 7.07% |
| 2026-02-02 | 13.20 | 13.54 | 13.00 | 13.03 | -1.81% | 0.64 | 5.74% |
| 2026-01-30 | 13.30 | 13.84 | 13.26 | 13.27 | -0.75% | 1.05 | 9.23% |
| 2026-01-29 | 13.23 | 14.42 | 13.00 | 13.37 | +0.15% | 1.37 | 11.86% |
| 2026-01-28 | 13.71 | 13.75 | 13.05 | 13.35 | -2.77% | 1.11 | 9.93% |
| 2026-01-27 | 14.15 | 14.16 | 13.41 | 13.73 | -3.04% | 0.75 | 6.55% |
| 2026-01-26 | 14.03 | 14.55 | 13.51 | 14.16 | +1.00% | 1.65 | 13.91% |
| 2026-01-23 | 13.53 | 14.16 | 13.49 | 14.02 | +3.47% | 1.38 | 11.77% |
| 2026-01-22 | 13.84 | 13.98 | 13.32 | 13.55 | -1.67% | 1.26 | 11.05% |
| 2026-01-21 | 13.87 | 14.54 | 13.78 | 13.78 | -1.92% | 1.03 | 8.69% |
| 2026-01-20 | 14.20 | 14.28 | 13.60 | 14.05 | -2.43% | 0.95 | 8.06% |