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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.55 | 10.55 | 10.10 | 10.24 | -1.35% | 0.41 | 4.75% |
| 2025-11-19 | 10.84 | 10.84 | 10.25 | 10.38 | -4.24% | 0.60 | 6.80% |
| 2025-11-18 | 11.05 | 11.05 | 10.73 | 10.84 | -0.91% | 0.38 | 4.17% |
| 2025-11-17 | 10.87 | 11.03 | 10.84 | 10.94 | +0.64% | 0.40 | 4.35% |
| 2025-11-14 | 10.74 | 10.92 | 10.69 | 10.87 | +1.30% | 0.39 | 4.28% |
| 2025-11-13 | 10.71 | 10.78 | 10.60 | 10.73 | -0.09% | 0.28 | 3.09% |
| 2025-11-12 | 10.75 | 10.85 | 10.71 | 10.74 | -0.46% | 0.24 | 2.67% |
| 2025-11-11 | 10.75 | 10.82 | 10.70 | 10.79 | +0.75% | 0.31 | 3.42% |
| 2025-11-10 | 10.68 | 10.78 | 10.63 | 10.71 | +0.47% | 0.30 | 3.36% |
| 2025-11-07 | 10.56 | 10.71 | 10.56 | 10.66 | +0.38% | 0.28 | 3.12% |
| 2025-11-06 | 10.71 | 10.72 | 10.51 | 10.62 | -0.38% | 0.30 | 3.42% |
| 2025-11-05 | 10.55 | 10.69 | 10.50 | 10.66 | +0.66% | 0.31 | 3.51% |
| 2025-11-04 | 10.43 | 10.62 | 10.36 | 10.59 | +1.34% | 0.36 | 4.11% |
| 2025-11-03 | 10.45 | 10.55 | 10.39 | 10.45 | -0.19% | 0.39 | 4.46% |
| 2025-10-31 | 10.16 | 10.50 | 10.07 | 10.47 | +0.96% | 0.42 | 4.77% |
| 2025-10-30 | 10.38 | 10.50 | 10.36 | 10.37 | -0.77% | 0.22 | 2.56% |
| 2025-10-29 | 10.72 | 10.75 | 10.44 | 10.45 | -2.43% | 0.32 | 3.63% |
| 2025-10-28 | 10.63 | 10.77 | 10.62 | 10.71 | +0.19% | 0.25 | 2.81% |
| 2025-10-27 | 10.80 | 10.81 | 10.57 | 10.69 | -0.56% | 0.31 | 3.48% |
| 2025-10-24 | 10.62 | 10.75 | 10.62 | 10.75 | +1.22% | 0.31 | 3.39% |