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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.91 | 4.96 | 4.87 | 4.89 | -0.41% | 0.57 | 1.07% |
| 2025-12-17 | 4.87 | 4.93 | 4.80 | 4.91 | +0.41% | 0.54 | 1.03% |
| 2025-12-16 | 4.94 | 4.98 | 4.87 | 4.89 | -1.41% | 0.49 | 0.92% |
| 2025-12-15 | 4.95 | 5.02 | 4.90 | 4.96 | +0.20% | 0.51 | 0.94% |
| 2025-12-12 | 5.00 | 5.03 | 4.92 | 4.95 | -1.39% | 0.74 | 1.37% |
| 2025-12-11 | 5.14 | 5.16 | 5.01 | 5.02 | -1.95% | 0.72 | 1.31% |
| 2025-12-10 | 5.20 | 5.22 | 5.09 | 5.12 | -1.16% | 0.93 | 1.66% |
| 2025-12-09 | 5.26 | 5.57 | 5.17 | 5.18 | -1.52% | 1.91 | 3.31% |
| 2025-12-08 | 5.35 | 5.41 | 5.25 | 5.26 | -1.87% | 0.73 | 1.26% |
| 2025-12-05 | 5.39 | 5.39 | 5.13 | 5.36 | -0.56% | 1.02 | 1.79% |
| 2025-12-04 | 5.27 | 5.42 | 5.23 | 5.39 | +2.28% | 0.86 | 1.48% |
| 2025-12-03 | 5.38 | 5.40 | 5.24 | 5.27 | -1.68% | 0.59 | 1.03% |
| 2025-12-02 | 5.36 | 5.38 | 5.26 | 5.36 | -0.37% | 0.62 | 1.07% |
| 2025-12-01 | 5.41 | 5.44 | 5.36 | 5.38 | -0.55% | 0.69 | 1.17% |
| 2025-11-28 | 5.35 | 5.43 | 5.28 | 5.41 | +1.12% | 0.61 | 1.06% |
| 2025-11-27 | 5.34 | 5.39 | 5.27 | 5.35 | -0.19% | 0.77 | 1.33% |
| 2025-11-26 | 5.39 | 5.55 | 5.34 | 5.36 | -0.56% | 0.92 | 1.55% |
| 2025-11-25 | 5.28 | 5.44 | 5.25 | 5.39 | +2.28% | 0.82 | 1.40% |
| 2025-11-24 | 5.11 | 5.31 | 5.11 | 5.27 | +3.33% | 0.97 | 1.70% |
| 2025-11-21 | 5.35 | 5.41 | 5.10 | 5.10 | -5.56% | 1.11 | 1.97% |