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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.60 | 19.69 | 19.10 | 19.24 | -1.97% | 1.38 | 1.47% |
| 2025-05-23 | 19.68 | 20.02 | 19.62 | 19.62 | -0.30% | 1.08 | 1.12% |
| 2025-05-22 | 20.06 | 20.21 | 19.68 | 19.68 | -2.46% | 1.06 | 1.09% |
| 2025-05-21 | 20.10 | 20.37 | 20.04 | 20.18 | +0.39% | 1.17 | 1.19% |
| 2025-05-20 | 19.72 | 20.51 | 19.72 | 20.10 | +1.91% | 2.11 | 2.14% |
| 2025-05-19 | 19.71 | 19.75 | 19.52 | 19.72 | +0.30% | 0.67 | 0.70% |
| 2025-05-16 | 19.67 | 19.77 | 19.54 | 19.66 | -0.20% | 0.64 | 0.67% |
| 2025-05-15 | 19.64 | 19.87 | 19.55 | 19.70 | 0.00% | 0.82 | 0.85% |
| 2025-05-14 | 19.77 | 19.85 | 19.53 | 19.70 | -0.35% | 0.81 | 0.84% |
| 2025-05-13 | 19.82 | 19.85 | 19.64 | 19.77 | +0.71% | 0.87 | 0.90% |
| 2025-05-12 | 19.71 | 19.76 | 19.53 | 19.63 | +0.15% | 0.87 | 0.91% |
| 2025-05-09 | 19.79 | 19.79 | 19.55 | 19.60 | -1.69% | 0.73 | 0.76% |
| 2025-05-08 | 19.77 | 20.01 | 19.65 | 19.94 | +0.75% | 0.81 | 0.83% |
| 2025-05-07 | 20.07 | 20.27 | 19.62 | 19.79 | -0.20% | 0.88 | 0.91% |
| 2025-05-06 | 19.54 | 19.89 | 19.52 | 19.83 | +1.88% | 0.84 | 0.87% |