罗欣药业 sz.002793
4.41
-2.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.50 | 4.51 | 4.35 | 4.41 | -2.00% | 0.88 | 1.85% |
| 2026-05-22 | 4.59 | 4.62 | 4.47 | 4.50 | -1.10% | 1.12 | 2.29% |
| 2026-05-21 | 4.77 | 4.90 | 4.50 | 4.55 | -5.21% | 1.50 | 2.94% |
| 2026-05-20 | 4.65 | 4.84 | 4.59 | 4.80 | +2.56% | 1.33 | 2.59% |
| 2026-05-19 | 4.97 | 5.00 | 4.51 | 4.68 | -5.83% | 2.22 | 4.33% |
| 2026-05-18 | 5.10 | 5.13 | 4.93 | 4.97 | -3.12% | 1.28 | 2.35% |
| 2026-05-15 | 5.22 | 5.27 | 5.08 | 5.13 | -1.72% | 1.30 | 2.31% |
| 2026-05-14 | 5.38 | 5.43 | 5.22 | 5.22 | -2.97% | 1.63 | 2.84% |
| 2026-05-13 | 5.41 | 5.58 | 5.35 | 5.38 | -0.37% | 2.00 | 3.40% |
| 2026-05-12 | 5.51 | 5.51 | 5.36 | 5.40 | -2.70% | 1.81 | 3.09% |
| 2026-05-11 | 5.43 | 5.56 | 5.34 | 5.55 | +1.28% | 2.39 | 4.02% |
| 2026-05-08 | 5.47 | 5.54 | 5.41 | 5.48 | -0.18% | 1.71 | 2.87% |
| 2026-05-07 | 5.54 | 5.54 | 5.42 | 5.49 | -1.61% | 1.96 | 3.29% |
| 2026-05-06 | 5.59 | 5.60 | 5.48 | 5.58 | +0.90% | 2.43 | 4.05% |
| 2026-04-30 | 5.38 | 5.62 | 5.32 | 5.53 | +2.60% | 3.25 | 5.42% |
| 2026-04-29 | 5.37 | 5.45 | 5.32 | 5.39 | -2.18% | 2.95 | 5.04% |
| 2026-04-28 | 5.41 | 5.75 | 5.39 | 5.51 | +2.61% | 4.90 | 8.14% |
| 2026-04-27 | 5.32 | 5.48 | 5.31 | 5.37 | -0.56% | 3.11 | 5.34% |
| 2026-04-24 | 5.60 | 5.60 | 5.22 | 5.40 | -4.09% | 5.66 | 9.70% |
| 2026-04-23 | 5.22 | 5.63 | 5.22 | 5.63 | +9.96% | 2.76 | 4.63% |