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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 24.48 | 24.94 | 24.27 | 24.43 | -0.57% | 3.28 | 2.75% |
| 2025-07-21 | 24.62 | 24.85 | 24.30 | 24.57 | -0.80% | 3.29 | 2.76% |
| 2025-07-18 | 25.17 | 25.18 | 24.30 | 24.77 | -1.55% | 4.97 | 4.13% |
| 2025-07-17 | 24.48 | 25.48 | 24.45 | 25.16 | +0.96% | 9.52 | 7.86% |
| 2025-07-16 | 23.13 | 25.47 | 23.13 | 24.92 | +15.90% | 13.49 | 11.32% |
| 2025-07-15 | 21.62 | 21.78 | 21.35 | 21.50 | -0.60% | 1.35 | 1.30% |
| 2025-07-14 | 21.52 | 21.78 | 21.44 | 21.63 | +0.79% | 1.25 | 1.19% |
| 2025-07-11 | 21.40 | 21.65 | 21.27 | 21.46 | +0.23% | 1.41 | 1.35% |
| 2025-07-10 | 21.23 | 21.61 | 21.19 | 21.41 | +0.66% | 1.41 | 1.35% |
| 2025-07-09 | 21.21 | 21.55 | 21.14 | 21.27 | +0.19% | 1.19 | 1.14% |
| 2025-07-08 | 20.96 | 21.50 | 20.96 | 21.23 | +1.14% | 1.20 | 1.16% |
| 2025-07-07 | 21.11 | 21.24 | 20.83 | 20.99 | -0.56% | 1.04 | 1.02% |
| 2025-07-04 | 21.28 | 21.36 | 20.92 | 21.11 | -0.65% | 1.14 | 1.10% |
| 2025-07-03 | 21.11 | 21.41 | 21.08 | 21.25 | +0.28% | 1.17 | 1.13% |
| 2025-07-02 | 21.72 | 21.75 | 21.09 | 21.19 | -2.73% | 2.06 | 1.98% |
| 2025-07-01 | 20.46 | 21.99 | 20.38 | 21.78 | +6.49% | 3.65 | 3.52% |
| 2025-06-30 | 20.19 | 20.51 | 20.10 | 20.46 | +1.38% | 0.94 | 0.95% |
| 2025-06-27 | 20.09 | 20.48 | 20.09 | 20.18 | +0.44% | 0.94 | 0.95% |
| 2025-06-26 | 20.27 | 20.30 | 20.02 | 20.09 | -1.03% | 0.84 | 0.85% |
| 2025-06-25 | 20.13 | 20.32 | 19.94 | 20.30 | +0.84% | 1.14 | 1.16% |