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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.89 | 20.21 | 19.82 | 20.13 | +1.30% | 0.83 | 0.84% |
| 2025-06-23 | 19.61 | 19.92 | 19.59 | 19.87 | +0.70% | 0.66 | 0.68% |
| 2025-06-20 | 19.75 | 19.86 | 19.70 | 19.73 | -0.10% | 0.61 | 0.63% |
| 2025-06-19 | 19.99 | 20.11 | 19.64 | 19.75 | -1.24% | 0.80 | 0.83% |
| 2025-06-18 | 20.34 | 20.41 | 19.93 | 20.00 | -2.09% | 0.88 | 0.90% |
| 2025-06-17 | 20.52 | 20.97 | 20.32 | 20.43 | -0.10% | 1.22 | 1.22% |
| 2025-06-16 | 20.49 | 20.68 | 20.40 | 20.45 | -0.82% | 0.84 | 0.84% |
| 2025-06-13 | 21.02 | 21.17 | 20.51 | 20.61 | -2.30% | 1.57 | 1.55% |
| 2025-06-12 | 20.69 | 21.14 | 20.62 | 21.10 | +1.62% | 1.67 | 1.63% |
| 2025-06-11 | 20.96 | 21.11 | 20.73 | 20.76 | -0.52% | 1.03 | 1.01% |
| 2025-06-10 | 20.77 | 21.11 | 20.54 | 20.87 | +0.38% | 1.86 | 1.82% |
| 2025-06-09 | 20.49 | 21.00 | 20.49 | 20.79 | +1.55% | 1.48 | 1.45% |
| 2025-06-06 | 20.74 | 20.86 | 20.34 | 20.48 | -1.10% | 0.86 | 0.86% |
| 2025-06-05 | 20.87 | 20.96 | 20.54 | 20.70 | -0.62% | 1.12 | 1.11% |
| 2025-06-04 | 20.84 | 21.09 | 20.64 | 20.83 | +0.24% | 1.70 | 1.67% |
| 2025-06-03 | 20.01 | 20.86 | 19.87 | 20.78 | +3.91% | 2.35 | 2.34% |
| 2025-05-30 | 19.95 | 20.16 | 19.77 | 20.00 | +0.50% | 1.16 | 1.19% |
| 2025-05-29 | 19.21 | 19.94 | 19.18 | 19.90 | +3.61% | 1.54 | 1.60% |
| 2025-05-28 | 19.30 | 19.40 | 19.16 | 19.21 | -0.62% | 0.62 | 0.66% |
| 2025-05-27 | 19.23 | 19.41 | 19.11 | 19.33 | +0.46% | 0.73 | 0.78% |