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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.50 | 5.68 | 5.42 | 5.49 | -0.36% | 1.95 | 3.27% |
| 2025-10-22 | 5.44 | 5.63 | 5.41 | 5.51 | +0.73% | 2.47 | 4.13% |
| 2025-10-21 | 5.45 | 5.51 | 5.36 | 5.47 | -0.18% | 2.27 | 3.84% |
| 2025-10-20 | 5.55 | 5.56 | 5.35 | 5.48 | -2.49% | 3.35 | 5.67% |
| 2025-10-17 | 5.45 | 5.84 | 5.38 | 5.62 | +1.63% | 6.09 | 10.06% |
| 2025-10-16 | 5.03 | 5.53 | 4.99 | 5.53 | +9.94% | 2.22 | 3.81% |
| 2025-10-15 | 4.92 | 5.06 | 4.92 | 5.03 | +3.07% | 1.26 | 2.31% |
| 2025-10-14 | 4.91 | 4.97 | 4.86 | 4.88 | -0.41% | 0.69 | 1.28% |
| 2025-10-13 | 4.81 | 4.94 | 4.70 | 4.90 | -1.01% | 0.70 | 1.32% |
| 2025-10-10 | 4.89 | 4.97 | 4.86 | 4.95 | +1.02% | 0.72 | 1.34% |
| 2025-10-09 | 5.04 | 5.04 | 4.86 | 4.90 | -1.80% | 0.78 | 1.47% |
| 2025-09-30 | 5.01 | 5.04 | 4.94 | 4.99 | -0.80% | 0.59 | 1.10% |
| 2025-09-29 | 4.98 | 5.04 | 4.90 | 5.03 | +0.80% | 0.64 | 1.17% |
| 2025-09-26 | 5.06 | 5.07 | 4.95 | 4.99 | -1.19% | 0.71 | 1.30% |
| 2025-09-25 | 5.11 | 5.18 | 5.05 | 5.05 | -1.37% | 0.66 | 1.18% |
| 2025-09-24 | 5.04 | 5.13 | 5.00 | 5.12 | +1.19% | 0.83 | 1.51% |
| 2025-09-23 | 5.17 | 5.20 | 5.01 | 5.06 | -2.69% | 0.93 | 1.69% |
| 2025-09-22 | 5.28 | 5.34 | 5.15 | 5.20 | 0.00% | 0.84 | 1.48% |
| 2025-09-19 | 5.28 | 5.33 | 5.19 | 5.20 | -1.89% | 0.83 | 1.47% |
| 2025-09-18 | 5.44 | 5.44 | 5.24 | 5.30 | -2.39% | 1.25 | 2.15% |