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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.31 | 4.59 | 4.31 | 4.56 | +7.29% | 1.12 | 2.31% |
| 2026-03-23 | 4.57 | 4.57 | 4.20 | 4.25 | -8.60% | 1.16 | 2.45% |
| 2026-03-20 | 4.78 | 4.83 | 4.64 | 4.65 | -2.31% | 0.55 | 1.08% |
| 2026-03-19 | 4.83 | 4.88 | 4.74 | 4.76 | -2.06% | 0.47 | 0.90% |
| 2026-03-18 | 4.85 | 4.88 | 4.77 | 4.86 | +1.04% | 0.51 | 0.97% |
| 2026-03-17 | 4.85 | 4.92 | 4.80 | 4.81 | -0.62% | 0.51 | 0.98% |
| 2026-03-16 | 4.81 | 4.87 | 4.79 | 4.84 | +0.62% | 0.56 | 1.07% |
| 2026-03-13 | 4.85 | 4.90 | 4.81 | 4.81 | -0.82% | 0.46 | 0.87% |
| 2026-03-12 | 4.85 | 4.89 | 4.80 | 4.85 | +0.21% | 0.50 | 0.95% |
| 2026-03-11 | 4.90 | 4.90 | 4.79 | 4.84 | -1.22% | 0.57 | 1.09% |
| 2026-03-10 | 4.83 | 4.93 | 4.82 | 4.90 | +2.08% | 0.58 | 1.10% |
| 2026-03-09 | 4.75 | 4.81 | 4.73 | 4.80 | 0.00% | 0.59 | 1.14% |
| 2026-03-06 | 4.65 | 4.81 | 4.60 | 4.80 | +3.23% | 0.67 | 1.30% |
| 2026-03-05 | 4.65 | 4.69 | 4.59 | 4.65 | +1.75% | 0.55 | 1.09% |
| 2026-03-04 | 4.64 | 4.64 | 4.50 | 4.57 | -1.72% | 0.65 | 1.31% |
| 2026-03-03 | 4.78 | 4.83 | 4.64 | 4.65 | -2.11% | 0.75 | 1.46% |
| 2026-03-02 | 4.87 | 4.87 | 4.68 | 4.75 | -3.65% | 1.02 | 1.97% |
| 2026-02-27 | 4.92 | 4.96 | 4.90 | 4.93 | -0.40% | 0.59 | 1.10% |
| 2026-02-26 | 5.06 | 5.06 | 4.91 | 4.95 | -1.59% | 0.65 | 1.21% |
| 2026-02-25 | 5.06 | 5.11 | 5.01 | 5.03 | 0.00% | 0.67 | 1.22% |