我武生物 sz.300357
23.39
-0.93%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.80 | 23.88 | 23.34 | 23.39 | -0.93% | 1.35 | 1.19% |
| 2026-05-21 | 23.87 | 24.49 | 23.54 | 23.61 | -0.84% | 1.94 | 1.67% |
| 2026-05-20 | 23.69 | 24.05 | 23.40 | 23.81 | +0.51% | 1.46 | 1.27% |
| 2026-05-19 | 23.38 | 23.79 | 23.36 | 23.69 | +0.77% | 1.29 | 1.13% |
| 2026-05-18 | 24.15 | 24.24 | 23.33 | 23.51 | -2.53% | 1.85 | 1.61% |
| 2026-05-15 | 24.00 | 24.55 | 23.96 | 24.12 | +0.37% | 1.56 | 1.33% |
| 2026-05-14 | 24.99 | 25.00 | 24.03 | 24.03 | -3.76% | 2.23 | 1.89% |
| 2026-05-13 | 25.44 | 25.60 | 24.88 | 24.97 | -1.85% | 2.03 | 1.68% |
| 2026-05-12 | 25.81 | 25.88 | 25.37 | 25.44 | -1.85% | 2.66 | 2.15% |
| 2026-05-11 | 25.15 | 26.11 | 24.77 | 25.92 | +2.98% | 4.33 | 3.52% |
| 2026-05-08 | 25.00 | 25.43 | 24.83 | 25.17 | +0.36% | 2.27 | 1.87% |
| 2026-05-07 | 25.44 | 25.65 | 24.94 | 25.08 | -0.87% | 2.72 | 2.23% |
| 2026-05-06 | 25.51 | 25.68 | 25.18 | 25.30 | -0.39% | 2.75 | 2.24% |
| 2026-04-30 | 25.94 | 25.97 | 25.26 | 25.40 | -1.82% | 2.37 | 1.92% |
| 2026-04-29 | 25.80 | 26.07 | 25.25 | 25.87 | -0.23% | 2.30 | 1.84% |
| 2026-04-28 | 26.23 | 26.88 | 25.82 | 25.93 | -1.11% | 3.13 | 2.46% |
| 2026-04-27 | 26.59 | 26.99 | 26.01 | 26.22 | -1.98% | 3.71 | 2.90% |
| 2026-04-24 | 26.47 | 27.95 | 26.47 | 26.75 | +2.88% | 5.69 | 4.33% |
| 2026-04-23 | 26.48 | 26.61 | 25.90 | 26.00 | -2.40% | 2.22 | 1.75% |
| 2026-04-22 | 25.90 | 26.64 | 25.85 | 26.64 | +2.03% | 1.91 | 1.50% |