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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.85 | 4.94 | 4.82 | 4.93 | +1.65% | 0.78 | 1.46% |
| 2026-01-16 | 4.98 | 4.98 | 4.83 | 4.85 | -1.62% | 0.70 | 1.32% |
| 2026-01-15 | 4.96 | 4.99 | 4.86 | 4.93 | -1.40% | 0.62 | 1.16% |
| 2026-01-14 | 5.05 | 5.11 | 4.93 | 5.00 | -0.79% | 1.13 | 2.06% |
| 2026-01-13 | 5.01 | 5.14 | 4.99 | 5.04 | +1.00% | 1.23 | 2.24% |
| 2026-01-12 | 5.03 | 5.06 | 4.95 | 4.99 | -0.80% | 0.91 | 1.68% |
| 2026-01-09 | 4.97 | 5.03 | 4.93 | 5.03 | +1.62% | 0.81 | 1.49% |
| 2026-01-08 | 4.85 | 4.98 | 4.85 | 4.95 | +1.85% | 0.72 | 1.35% |
| 2026-01-07 | 4.95 | 4.98 | 4.85 | 4.86 | -1.82% | 0.70 | 1.31% |
| 2026-01-06 | 4.94 | 4.98 | 4.91 | 4.95 | +0.61% | 0.58 | 1.08% |
| 2026-01-05 | 4.80 | 4.92 | 4.80 | 4.92 | +2.50% | 0.78 | 1.47% |
| 2025-12-31 | 4.78 | 4.82 | 4.73 | 4.80 | +0.42% | 0.41 | 0.79% |
| 2025-12-30 | 4.80 | 4.83 | 4.72 | 4.78 | -0.42% | 0.47 | 0.91% |
| 2025-12-29 | 4.85 | 4.86 | 4.79 | 4.80 | -1.44% | 0.59 | 1.12% |
| 2025-12-26 | 4.88 | 4.90 | 4.83 | 4.87 | -0.81% | 0.66 | 1.25% |
| 2025-12-25 | 4.93 | 4.95 | 4.89 | 4.91 | -0.81% | 0.56 | 1.05% |
| 2025-12-24 | 4.99 | 4.99 | 4.92 | 4.95 | +0.20% | 0.43 | 0.80% |
| 2025-12-23 | 5.01 | 5.04 | 4.93 | 4.94 | -1.79% | 0.40 | 0.74% |
| 2025-12-22 | 5.02 | 5.05 | 4.98 | 5.03 | +0.40% | 0.50 | 0.91% |
| 2025-12-19 | 4.89 | 5.02 | 4.87 | 5.01 | +2.45% | 0.66 | 1.23% |