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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.91 | 5.12 | 4.88 | 5.03 | +3.50% | 1.40 | 2.58% |
| 2026-02-13 | 4.96 | 4.97 | 4.84 | 4.86 | -1.42% | 0.86 | 1.61% |
| 2026-02-12 | 5.11 | 5.13 | 4.93 | 4.93 | -3.33% | 1.16 | 2.14% |
| 2026-02-11 | 5.19 | 5.23 | 5.10 | 5.10 | -1.92% | 1.33 | 2.38% |
| 2026-02-10 | 5.10 | 5.46 | 5.07 | 5.20 | +2.97% | 2.74 | 4.81% |
| 2026-02-09 | 4.87 | 5.26 | 4.87 | 5.05 | +3.70% | 2.09 | 3.80% |
| 2026-02-06 | 4.78 | 4.91 | 4.78 | 4.87 | +1.67% | 0.63 | 1.19% |
| 2026-02-05 | 4.81 | 4.86 | 4.78 | 4.79 | -0.62% | 0.59 | 1.13% |
| 2026-02-04 | 4.70 | 4.91 | 4.69 | 4.82 | +2.12% | 0.83 | 1.59% |
| 2026-02-03 | 4.67 | 4.73 | 4.64 | 4.72 | +1.51% | 0.48 | 0.95% |
| 2026-02-02 | 4.80 | 4.84 | 4.65 | 4.65 | -3.93% | 0.71 | 1.38% |
| 2026-01-30 | 4.88 | 4.92 | 4.79 | 4.84 | -0.82% | 0.67 | 1.27% |
| 2026-01-29 | 4.92 | 4.95 | 4.84 | 4.88 | -0.61% | 0.67 | 1.26% |
| 2026-01-28 | 5.03 | 5.05 | 4.91 | 4.91 | -2.19% | 0.63 | 1.17% |
| 2026-01-27 | 5.08 | 5.08 | 4.88 | 5.02 | -1.57% | 0.86 | 1.60% |
| 2026-01-26 | 5.07 | 5.12 | 5.01 | 5.10 | +0.79% | 0.83 | 1.51% |
| 2026-01-23 | 5.03 | 5.06 | 5.00 | 5.06 | +1.40% | 0.67 | 1.23% |
| 2026-01-22 | 4.96 | 4.99 | 4.90 | 4.99 | +1.22% | 0.59 | 1.10% |
| 2026-01-21 | 4.94 | 4.95 | 4.87 | 4.93 | +0.20% | 0.45 | 0.85% |
| 2026-01-20 | 4.96 | 4.97 | 4.88 | 4.92 | -0.20% | 0.53 | 0.99% |