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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.91 | 28.11 | 26.78 | 27.08 | +1.12% | 3.90 | 2.93% |
| 2025-08-18 | 26.48 | 27.40 | 26.39 | 26.78 | +1.32% | 3.03 | 2.32% |
| 2025-08-15 | 26.29 | 26.54 | 26.10 | 26.43 | +0.30% | 2.56 | 2.00% |
| 2025-08-14 | 27.38 | 27.59 | 26.34 | 26.35 | -4.13% | 3.79 | 2.91% |
| 2025-08-13 | 26.48 | 27.68 | 26.28 | 27.49 | +3.68% | 5.19 | 3.94% |
| 2025-08-12 | 25.83 | 26.51 | 25.51 | 26.51 | +2.19% | 2.91 | 2.31% |
| 2025-08-11 | 26.02 | 26.63 | 25.93 | 25.94 | -0.27% | 2.90 | 2.28% |
| 2025-08-08 | 25.73 | 26.89 | 25.37 | 26.01 | +0.97% | 4.37 | 3.43% |
| 2025-08-07 | 25.22 | 26.15 | 25.16 | 25.77 | +2.09% | 3.48 | 2.79% |
| 2025-08-06 | 25.40 | 25.51 | 24.98 | 25.24 | -0.63% | 2.11 | 1.73% |
| 2025-08-05 | 25.17 | 25.61 | 25.09 | 25.40 | +0.79% | 2.43 | 1.97% |
| 2025-08-04 | 24.98 | 25.24 | 24.38 | 25.20 | +1.28% | 2.34 | 1.94% |
| 2025-08-01 | 25.22 | 25.68 | 24.78 | 24.88 | -1.54% | 3.22 | 2.65% |
| 2025-07-31 | 25.36 | 25.75 | 25.07 | 25.27 | -0.74% | 3.73 | 3.03% |
| 2025-07-30 | 25.57 | 26.05 | 25.19 | 25.46 | -2.22% | 4.39 | 3.53% |
| 2025-07-29 | 25.84 | 26.63 | 25.42 | 26.03 | -0.31% | 7.08 | 5.60% |
| 2025-07-28 | 24.92 | 26.11 | 24.74 | 26.11 | +5.35% | 5.34 | 4.32% |
| 2025-07-25 | 25.30 | 25.85 | 24.78 | 24.79 | -1.00% | 4.35 | 3.55% |
| 2025-07-24 | 24.58 | 25.42 | 24.58 | 25.04 | +1.41% | 3.85 | 3.18% |
| 2025-07-23 | 24.34 | 25.30 | 24.17 | 24.69 | +1.06% | 4.26 | 3.53% |