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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.55 | 10.65 | 10.47 | 10.62 | +0.38% | 0.25 | 2.79% |
| 2025-10-22 | 10.53 | 10.62 | 10.46 | 10.58 | +0.38% | 0.27 | 3.08% |
| 2025-10-21 | 10.36 | 10.55 | 10.30 | 10.54 | +1.74% | 0.35 | 3.94% |
| 2025-10-20 | 10.25 | 10.36 | 10.15 | 10.36 | +2.88% | 0.29 | 3.29% |
| 2025-10-17 | 10.21 | 10.27 | 10.06 | 10.07 | -1.37% | 0.22 | 2.56% |
| 2025-10-16 | 10.34 | 10.38 | 10.19 | 10.21 | -1.35% | 0.27 | 3.15% |
| 2025-10-15 | 10.21 | 10.35 | 10.18 | 10.35 | +1.37% | 0.26 | 2.99% |
| 2025-10-14 | 10.26 | 10.39 | 10.18 | 10.21 | -0.10% | 0.34 | 3.93% |
| 2025-10-13 | 10.02 | 10.30 | 9.97 | 10.22 | -1.73% | 0.33 | 3.90% |
| 2025-10-10 | 10.36 | 10.48 | 10.27 | 10.40 | +0.39% | 0.27 | 3.13% |
| 2025-10-09 | 10.44 | 10.59 | 10.35 | 10.36 | -0.48% | 0.31 | 3.56% |
| 2025-09-30 | 10.44 | 10.47 | 10.35 | 10.41 | +0.19% | 0.29 | 3.29% |
| 2025-09-29 | 10.23 | 10.40 | 10.14 | 10.39 | +1.46% | 0.31 | 3.59% |
| 2025-09-26 | 10.30 | 10.34 | 10.10 | 10.24 | -0.29% | 0.28 | 3.24% |
| 2025-09-25 | 10.20 | 10.43 | 10.16 | 10.27 | +0.20% | 0.35 | 4.00% |
| 2025-09-24 | 10.05 | 10.27 | 9.96 | 10.25 | +2.09% | 0.39 | 4.51% |
| 2025-09-23 | 10.35 | 10.35 | 9.81 | 10.04 | -2.81% | 0.59 | 7.00% |
| 2025-09-22 | 10.38 | 10.45 | 10.28 | 10.33 | -1.24% | 0.39 | 4.48% |
| 2025-09-19 | 10.86 | 10.86 | 10.42 | 10.46 | -3.33% | 0.65 | 7.36% |
| 2025-09-18 | 10.92 | 11.19 | 10.73 | 10.82 | -1.19% | 1.00 | 10.93% |