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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.28 | 5.35 | 5.20 | 5.22 | -1.88% | 1.78 | 3.11% |
| 2025-07-22 | 5.34 | 5.43 | 5.27 | 5.32 | -0.19% | 1.82 | 3.14% |
| 2025-07-21 | 5.20 | 5.35 | 5.13 | 5.33 | +2.11% | 1.97 | 3.45% |
| 2025-07-18 | 5.21 | 5.23 | 5.08 | 5.22 | +0.97% | 1.72 | 3.08% |
| 2025-07-17 | 5.05 | 5.17 | 5.02 | 5.17 | +2.58% | 1.86 | 3.34% |
| 2025-07-16 | 4.93 | 5.05 | 4.92 | 5.04 | +2.02% | 1.27 | 2.34% |
| 2025-07-15 | 4.98 | 5.02 | 4.84 | 4.94 | -1.20% | 1.13 | 2.12% |
| 2025-07-14 | 4.95 | 5.14 | 4.94 | 5.00 | +1.42% | 1.41 | 2.59% |
| 2025-07-11 | 4.91 | 4.95 | 4.84 | 4.93 | +0.41% | 0.91 | 1.71% |
| 2025-07-10 | 4.81 | 4.97 | 4.81 | 4.91 | +1.66% | 0.98 | 1.84% |
| 2025-07-09 | 4.86 | 4.90 | 4.81 | 4.83 | -1.02% | 0.77 | 1.48% |
| 2025-07-08 | 4.86 | 5.00 | 4.83 | 4.88 | +0.41% | 1.02 | 1.92% |
| 2025-07-07 | 4.87 | 4.97 | 4.83 | 4.86 | -0.61% | 0.97 | 1.82% |
| 2025-07-04 | 4.90 | 4.99 | 4.82 | 4.89 | -0.20% | 1.12 | 2.11% |
| 2025-07-03 | 4.80 | 4.90 | 4.74 | 4.90 | +2.30% | 1.35 | 2.56% |
| 2025-07-02 | 4.84 | 4.89 | 4.74 | 4.79 | -1.03% | 1.29 | 2.48% |
| 2025-07-01 | 4.67 | 4.90 | 4.63 | 4.84 | +4.31% | 1.72 | 3.31% |
| 2025-06-30 | 4.62 | 4.66 | 4.58 | 4.64 | +0.43% | 1.01 | 2.02% |
| 2025-06-27 | 4.62 | 4.68 | 4.59 | 4.62 | +0.65% | 1.15 | 2.28% |
| 2025-06-26 | 4.67 | 4.69 | 4.58 | 4.59 | -1.71% | 0.99 | 1.97% |