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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.75 | 4.75 | 4.60 | 4.67 | -1.06% | 1.25 | 2.46% |
| 2025-06-24 | 4.65 | 4.76 | 4.63 | 4.72 | +1.94% | 1.12 | 2.18% |
| 2025-06-23 | 4.54 | 4.66 | 4.48 | 4.63 | +0.65% | 1.51 | 3.02% |
| 2025-06-20 | 4.73 | 4.74 | 4.54 | 4.60 | -2.54% | 2.06 | 4.10% |
| 2025-06-19 | 4.76 | 4.81 | 4.66 | 4.72 | -1.05% | 1.65 | 3.22% |
| 2025-06-18 | 4.77 | 4.82 | 4.69 | 4.77 | -1.85% | 1.40 | 2.72% |
| 2025-06-17 | 5.02 | 5.12 | 4.80 | 4.86 | -1.82% | 2.05 | 3.82% |
| 2025-06-16 | 4.89 | 5.02 | 4.83 | 4.95 | +0.61% | 1.65 | 3.07% |
| 2025-06-13 | 5.11 | 5.16 | 4.85 | 4.92 | -5.75% | 3.56 | 6.58% |
| 2025-06-12 | 5.36 | 5.43 | 5.12 | 5.22 | -1.14% | 3.14 | 5.56% |
| 2025-06-11 | 5.34 | 5.42 | 5.17 | 5.28 | -2.58% | 4.98 | 8.71% |
| 2025-06-10 | 5.49 | 5.79 | 5.27 | 5.42 | +3.04% | 9.16 | 15.33% |
| 2025-06-09 | 4.74 | 5.26 | 4.71 | 5.26 | +10.04% | 1.76 | 3.18% |
| 2025-06-06 | 4.68 | 4.92 | 4.67 | 4.78 | +2.14% | 1.55 | 2.98% |
| 2025-06-05 | 4.82 | 4.83 | 4.63 | 4.68 | -2.70% | 1.14 | 2.23% |
| 2025-06-04 | 4.75 | 4.88 | 4.66 | 4.81 | +1.91% | 1.51 | 2.93% |
| 2025-06-03 | 4.57 | 4.74 | 4.54 | 4.72 | +2.39% | 1.27 | 2.50% |
| 2025-05-30 | 4.61 | 4.70 | 4.58 | 4.61 | -0.86% | 1.00 | 2.00% |
| 2025-05-29 | 4.41 | 4.65 | 4.37 | 4.65 | +5.20% | 1.48 | 2.98% |
| 2025-05-28 | 4.47 | 4.56 | 4.39 | 4.42 | -1.12% | 0.76 | 1.57% |