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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.98 | 5.13 | 4.94 | 5.12 | +2.20% | 1.04 | 1.90% |
| 2026-04-21 | 5.06 | 5.13 | 4.95 | 5.01 | -0.79% | 0.92 | 1.69% |
| 2026-04-20 | 5.09 | 5.20 | 5.01 | 5.05 | -0.20% | 0.80 | 1.44% |
| 2026-04-17 | 5.14 | 5.15 | 4.99 | 5.06 | -2.13% | 0.90 | 1.64% |
| 2026-04-16 | 5.22 | 5.23 | 5.16 | 5.17 | -0.96% | 1.16 | 2.06% |
| 2026-04-15 | 5.18 | 5.33 | 5.10 | 5.22 | +1.16% | 1.84 | 3.25% |
| 2026-04-14 | 4.99 | 5.19 | 4.88 | 5.16 | +3.82% | 1.51 | 2.76% |
| 2026-04-13 | 5.02 | 5.04 | 4.95 | 4.97 | -1.19% | 0.85 | 1.56% |
| 2026-04-10 | 5.01 | 5.13 | 4.97 | 5.03 | -0.40% | 1.20 | 2.19% |
| 2026-04-09 | 5.02 | 5.36 | 5.01 | 5.05 | -0.39% | 2.14 | 3.81% |
| 2026-04-08 | 5.14 | 5.18 | 5.00 | 5.07 | -0.78% | 1.07 | 1.95% |
| 2026-04-07 | 5.01 | 5.13 | 4.84 | 5.11 | +1.39% | 1.18 | 2.15% |
| 2026-04-03 | 5.09 | 5.15 | 4.97 | 5.04 | -1.56% | 1.21 | 2.19% |
| 2026-04-02 | 5.06 | 5.17 | 5.03 | 5.12 | +1.19% | 1.76 | 3.18% |
| 2026-04-01 | 4.91 | 5.06 | 4.87 | 5.06 | +3.69% | 1.39 | 2.57% |
| 2026-03-31 | 4.89 | 4.99 | 4.87 | 4.88 | -0.81% | 0.98 | 1.82% |
| 2026-03-30 | 4.76 | 4.92 | 4.73 | 4.92 | +2.93% | 1.12 | 2.12% |
| 2026-03-27 | 4.51 | 4.80 | 4.51 | 4.78 | +4.60% | 1.14 | 2.24% |
| 2026-03-26 | 4.65 | 5.05 | 4.55 | 4.57 | -1.51% | 1.22 | 2.39% |
| 2026-03-25 | 4.56 | 4.69 | 4.51 | 4.64 | +1.75% | 0.68 | 1.37% |