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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.20 | 26.50 | 25.81 | 26.11 | -0.76% | 1.82 | 1.45% |
| 2026-04-20 | 26.64 | 26.71 | 26.26 | 26.31 | -1.68% | 2.20 | 1.72% |
| 2026-04-17 | 26.95 | 26.95 | 26.50 | 26.76 | -1.25% | 2.72 | 2.11% |
| 2026-04-16 | 26.45 | 27.22 | 26.28 | 27.10 | +2.73% | 3.87 | 2.97% |
| 2026-04-15 | 26.69 | 26.98 | 26.10 | 26.38 | +0.08% | 3.42 | 2.67% |
| 2026-04-14 | 26.32 | 26.40 | 25.62 | 26.36 | +0.38% | 3.07 | 2.44% |
| 2026-04-13 | 26.45 | 26.64 | 26.15 | 26.26 | +0.11% | 2.15 | 1.69% |
| 2026-04-10 | 26.18 | 26.72 | 26.07 | 26.23 | +0.19% | 2.90 | 2.27% |
| 2026-04-09 | 25.76 | 26.88 | 25.66 | 26.18 | +0.61% | 3.48 | 2.74% |
| 2026-04-08 | 26.02 | 26.27 | 25.63 | 26.02 | +1.44% | 2.92 | 2.33% |
| 2026-04-07 | 25.68 | 26.03 | 25.22 | 25.65 | +0.47% | 2.13 | 1.71% |
| 2026-04-03 | 26.07 | 26.28 | 25.49 | 25.53 | -3.44% | 2.72 | 2.19% |
| 2026-04-02 | 26.40 | 26.71 | 26.16 | 26.44 | +0.08% | 4.24 | 3.32% |
| 2026-04-01 | 25.95 | 26.57 | 25.60 | 26.42 | +2.88% | 4.65 | 3.66% |
| 2026-03-31 | 25.55 | 26.25 | 25.50 | 25.68 | -0.31% | 2.88 | 2.31% |
| 2026-03-30 | 25.41 | 26.05 | 25.21 | 25.76 | +1.02% | 3.35 | 2.69% |
| 2026-03-27 | 23.55 | 25.65 | 23.55 | 25.50 | +6.38% | 5.00 | 4.14% |
| 2026-03-26 | 23.59 | 24.92 | 23.50 | 23.97 | +1.74% | 3.86 | 3.28% |
| 2026-03-25 | 24.02 | 24.33 | 23.41 | 23.56 | -2.04% | 3.12 | 2.71% |
| 2026-03-24 | 23.88 | 24.14 | 23.53 | 24.05 | +2.04% | 1.79 | 1.56% |