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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.00 | 11.07 | 10.91 | 10.95 | -1.26% | 0.58 | 6.32% |
| 2025-09-16 | 10.92 | 11.10 | 10.78 | 11.09 | +1.56% | 0.92 | 9.99% |
| 2025-09-15 | 11.00 | 11.13 | 10.89 | 10.92 | -0.73% | 1.07 | 11.60% |
| 2025-09-12 | 11.12 | 11.43 | 11.00 | 11.00 | -4.01% | 2.36 | 25.08% |
| 2025-09-11 | 11.17 | 11.83 | 11.12 | 11.46 | +6.60% | 3.31 | 33.91% |
| 2025-09-10 | 10.67 | 10.82 | 10.62 | 10.75 | +0.75% | 0.44 | 4.93% |
| 2025-09-09 | 10.82 | 10.94 | 10.61 | 10.67 | -2.29% | 0.66 | 7.34% |
| 2025-09-08 | 10.78 | 11.56 | 10.60 | 10.92 | +0.74% | 1.77 | 19.11% |
| 2025-09-05 | 10.60 | 10.84 | 10.25 | 10.84 | +3.53% | 0.54 | 6.03% |
| 2025-09-04 | 10.80 | 11.05 | 10.33 | 10.47 | -3.77% | 0.79 | 8.76% |
| 2025-09-03 | 10.57 | 11.02 | 10.48 | 10.88 | +2.84% | 1.11 | 12.24% |
| 2025-09-02 | 10.70 | 10.72 | 10.40 | 10.58 | -1.03% | 0.50 | 5.67% |
| 2025-09-01 | 10.60 | 10.80 | 10.37 | 10.69 | +0.56% | 0.68 | 7.60% |
| 2025-08-29 | 10.88 | 10.90 | 10.61 | 10.63 | -2.21% | 0.51 | 5.71% |
| 2025-08-28 | 10.98 | 11.16 | 10.41 | 10.87 | -1.27% | 1.00 | 10.97% |
| 2025-08-27 | 11.52 | 11.72 | 11.01 | 11.01 | -3.84% | 1.08 | 11.28% |
| 2025-08-26 | 11.34 | 11.56 | 11.25 | 11.45 | +1.33% | 0.98 | 10.14% |
| 2025-08-25 | 11.34 | 11.38 | 11.21 | 11.30 | -0.44% | 0.66 | 6.94% |
| 2025-08-22 | 11.44 | 11.50 | 11.20 | 11.35 | -0.61% | 0.66 | 6.94% |
| 2025-08-21 | 11.35 | 11.50 | 11.33 | 11.42 | +0.62% | 0.87 | 9.03% |