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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.12 | 9.47 | 9.12 | 9.46 | +2.94% | 0.40 | 5.10% |
| 2025-12-17 | 9.16 | 9.27 | 8.99 | 9.19 | +0.22% | 0.28 | 3.60% |
| 2025-12-16 | 9.46 | 9.46 | 9.16 | 9.17 | -2.96% | 0.36 | 4.61% |
| 2025-12-15 | 9.37 | 9.64 | 9.25 | 9.45 | -0.11% | 0.30 | 3.75% |
| 2025-12-12 | 9.68 | 9.79 | 9.45 | 9.46 | -2.27% | 0.39 | 4.79% |
| 2025-12-11 | 10.00 | 10.01 | 9.66 | 9.68 | -2.81% | 0.43 | 5.22% |
| 2025-12-10 | 10.00 | 10.30 | 9.96 | 9.96 | -0.99% | 0.44 | 5.17% |
| 2025-12-09 | 10.14 | 10.21 | 10.03 | 10.06 | -0.20% | 0.25 | 2.88% |
| 2025-12-08 | 10.09 | 10.16 | 9.90 | 10.08 | +2.02% | 0.31 | 3.70% |
| 2025-12-05 | 9.68 | 9.93 | 9.57 | 9.88 | +1.86% | 0.28 | 3.45% |
| 2025-12-04 | 9.94 | 9.94 | 9.58 | 9.70 | -2.12% | 0.27 | 3.27% |
| 2025-12-03 | 10.11 | 10.18 | 9.84 | 9.91 | -2.17% | 0.31 | 3.65% |
| 2025-12-02 | 10.16 | 10.22 | 9.97 | 10.13 | -0.59% | 0.27 | 3.18% |
| 2025-12-01 | 10.29 | 10.44 | 10.15 | 10.19 | -0.97% | 0.30 | 3.50% |
| 2025-11-28 | 10.19 | 10.30 | 10.01 | 10.29 | +0.88% | 0.23 | 2.66% |
| 2025-11-27 | 10.05 | 10.28 | 9.92 | 10.20 | +1.90% | 0.30 | 3.54% |
| 2025-11-26 | 10.26 | 10.41 | 9.98 | 10.01 | -2.72% | 0.44 | 5.13% |
| 2025-11-25 | 10.14 | 10.43 | 9.95 | 10.29 | +2.29% | 0.51 | 5.89% |
| 2025-11-24 | 9.71 | 10.31 | 9.71 | 10.06 | +4.68% | 0.63 | 7.55% |
| 2025-11-21 | 10.20 | 10.37 | 9.61 | 9.61 | -6.15% | 0.49 | 5.96% |