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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.41 | 5.45 | 5.30 | 5.40 | +0.19% | 0.74 | 1.27% |
| 2025-11-19 | 5.51 | 5.55 | 5.34 | 5.39 | -2.36% | 0.95 | 1.62% |
| 2025-11-18 | 5.67 | 5.71 | 5.47 | 5.52 | -2.99% | 1.30 | 2.16% |
| 2025-11-17 | 5.78 | 5.80 | 5.64 | 5.69 | -1.39% | 1.46 | 2.37% |
| 2025-11-14 | 5.57 | 5.82 | 5.54 | 5.77 | +3.78% | 2.54 | 4.07% |
| 2025-11-13 | 5.54 | 5.56 | 5.43 | 5.56 | +0.91% | 1.03 | 1.72% |
| 2025-11-12 | 5.53 | 5.58 | 5.48 | 5.51 | -0.36% | 0.92 | 1.53% |
| 2025-11-11 | 5.47 | 5.53 | 5.43 | 5.53 | +0.91% | 0.94 | 1.57% |
| 2025-11-10 | 5.41 | 5.51 | 5.41 | 5.48 | +1.48% | 1.14 | 1.91% |
| 2025-11-07 | 5.36 | 5.43 | 5.34 | 5.40 | 0.00% | 0.88 | 1.51% |
| 2025-11-06 | 5.44 | 5.45 | 5.36 | 5.40 | -0.74% | 0.88 | 1.50% |
| 2025-11-05 | 5.36 | 5.45 | 5.33 | 5.44 | +0.55% | 1.07 | 1.82% |
| 2025-11-04 | 5.39 | 5.52 | 5.36 | 5.41 | -0.55% | 1.21 | 2.06% |
| 2025-11-03 | 5.34 | 5.45 | 5.28 | 5.44 | +2.64% | 1.60 | 2.74% |
| 2025-10-31 | 5.07 | 5.32 | 5.05 | 5.30 | +4.33% | 1.79 | 3.15% |
| 2025-10-30 | 5.25 | 5.25 | 5.07 | 5.08 | -3.42% | 1.18 | 2.12% |
| 2025-10-29 | 5.26 | 5.26 | 5.11 | 5.26 | +0.19% | 1.18 | 2.09% |
| 2025-10-28 | 5.32 | 5.36 | 5.22 | 5.25 | -1.13% | 1.23 | 2.15% |
| 2025-10-27 | 5.34 | 5.39 | 5.30 | 5.31 | -0.75% | 1.36 | 2.35% |
| 2025-10-24 | 5.45 | 5.47 | 5.33 | 5.35 | -2.55% | 1.79 | 3.06% |