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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.62 | 5.62 | 5.42 | 5.43 | -3.38% | 1.40 | 2.35% |
| 2025-09-16 | 5.51 | 5.62 | 5.46 | 5.62 | +2.00% | 1.05 | 1.74% |
| 2025-09-15 | 5.49 | 5.53 | 5.44 | 5.51 | +0.18% | 0.63 | 1.06% |
| 2025-09-12 | 5.52 | 5.56 | 5.42 | 5.50 | -0.36% | 0.89 | 1.50% |
| 2025-09-11 | 5.49 | 5.52 | 5.32 | 5.52 | 0.00% | 1.07 | 1.81% |
| 2025-09-10 | 5.56 | 5.63 | 5.49 | 5.52 | -0.54% | 0.66 | 1.10% |
| 2025-09-09 | 5.69 | 5.80 | 5.53 | 5.55 | -2.46% | 1.33 | 2.17% |
| 2025-09-08 | 5.61 | 5.73 | 5.55 | 5.69 | +1.61% | 1.18 | 1.93% |
| 2025-09-05 | 5.50 | 5.61 | 5.41 | 5.60 | +0.90% | 1.06 | 1.77% |
| 2025-09-04 | 5.60 | 5.69 | 5.46 | 5.55 | -0.36% | 1.14 | 1.88% |
| 2025-09-03 | 5.69 | 5.75 | 5.54 | 5.57 | -1.42% | 1.03 | 1.68% |
| 2025-09-02 | 5.76 | 5.77 | 5.60 | 5.65 | -1.74% | 1.18 | 1.91% |
| 2025-09-01 | 5.59 | 5.75 | 5.56 | 5.75 | +2.86% | 1.27 | 2.05% |
| 2025-08-29 | 5.68 | 5.68 | 5.58 | 5.59 | -1.58% | 1.02 | 1.67% |
| 2025-08-28 | 5.58 | 5.69 | 5.40 | 5.68 | +1.97% | 1.65 | 2.74% |
| 2025-08-27 | 5.83 | 5.86 | 5.55 | 5.57 | -4.62% | 1.92 | 3.09% |
| 2025-08-26 | 5.82 | 5.88 | 5.77 | 5.84 | +0.17% | 1.44 | 2.28% |
| 2025-08-25 | 5.86 | 5.94 | 5.76 | 5.83 | -0.85% | 1.74 | 2.74% |
| 2025-08-22 | 5.93 | 6.04 | 5.81 | 5.88 | -1.18% | 1.92 | 3.00% |
| 2025-08-21 | 5.81 | 6.04 | 5.78 | 5.95 | +1.88% | 2.59 | 4.04% |