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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.86 | 5.93 | 5.76 | 5.84 | -1.52% | 1.94 | 3.07% |
| 2025-08-19 | 5.85 | 6.09 | 5.80 | 5.93 | +1.37% | 3.12 | 4.81% |
| 2025-08-18 | 5.83 | 5.91 | 5.78 | 5.85 | +0.86% | 1.76 | 2.77% |
| 2025-08-15 | 5.74 | 5.82 | 5.68 | 5.80 | +1.40% | 1.55 | 2.48% |
| 2025-08-14 | 5.94 | 6.00 | 5.72 | 5.72 | -2.39% | 2.68 | 4.21% |
| 2025-08-13 | 5.84 | 5.90 | 5.73 | 5.86 | +0.34% | 1.76 | 2.79% |
| 2025-08-12 | 5.91 | 6.02 | 5.80 | 5.84 | -1.35% | 1.74 | 2.75% |
| 2025-08-11 | 5.83 | 5.95 | 5.77 | 5.92 | +2.25% | 2.18 | 3.41% |
| 2025-08-08 | 5.80 | 5.85 | 5.68 | 5.79 | 0.00% | 2.05 | 3.26% |
| 2025-08-07 | 5.86 | 5.97 | 5.78 | 5.79 | -2.69% | 2.93 | 4.62% |
| 2025-08-06 | 6.07 | 6.17 | 5.85 | 5.95 | -1.49% | 4.35 | 6.68% |
| 2025-08-05 | 6.13 | 6.36 | 5.94 | 6.04 | -1.47% | 5.21 | 7.86% |
| 2025-08-04 | 6.23 | 6.53 | 6.03 | 6.13 | -3.46% | 6.72 | 9.96% |
| 2025-08-01 | 6.17 | 6.60 | 6.11 | 6.35 | -2.31% | 9.82 | 14.25% |
| 2025-07-31 | 6.25 | 6.74 | 6.13 | 6.50 | +6.04% | 11.42 | 16.05% |
| 2025-07-30 | 6.07 | 6.49 | 6.02 | 6.13 | +2.68% | 9.43 | 13.92% |
| 2025-07-29 | 5.44 | 5.97 | 5.35 | 5.97 | +9.94% | 2.40 | 3.88% |
| 2025-07-28 | 5.35 | 5.68 | 5.35 | 5.43 | +1.50% | 1.90 | 3.20% |
| 2025-07-25 | 5.32 | 5.43 | 5.26 | 5.35 | +0.56% | 1.42 | 2.44% |
| 2025-07-24 | 5.22 | 5.40 | 5.21 | 5.32 | +1.92% | 1.54 | 2.66% |