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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.55 | 24.66 | 23.28 | 23.57 | -5.76% | 2.58 | 2.23% |
| 2026-03-20 | 25.53 | 25.76 | 25.01 | 25.01 | -2.00% | 1.98 | 1.62% |
| 2026-03-19 | 25.80 | 26.08 | 25.45 | 25.52 | -2.48% | 2.82 | 2.27% |
| 2026-03-18 | 25.06 | 26.58 | 24.89 | 26.17 | +4.39% | 5.23 | 4.19% |
| 2026-03-17 | 25.11 | 25.53 | 25.04 | 25.07 | +0.04% | 1.85 | 1.52% |
| 2026-03-16 | 25.21 | 25.32 | 24.84 | 25.06 | -0.59% | 1.65 | 1.36% |
| 2026-03-13 | 24.90 | 25.45 | 24.86 | 25.21 | +0.88% | 2.32 | 1.90% |
| 2026-03-12 | 24.94 | 25.29 | 24.76 | 24.99 | +1.09% | 2.20 | 1.81% |
| 2026-03-11 | 24.67 | 24.86 | 24.52 | 24.72 | +0.12% | 1.44 | 1.21% |
| 2026-03-10 | 24.40 | 24.75 | 24.36 | 24.69 | +2.24% | 1.71 | 1.43% |
| 2026-03-09 | 24.23 | 24.33 | 23.89 | 24.15 | -1.67% | 2.17 | 1.86% |
| 2026-03-06 | 23.94 | 24.65 | 23.93 | 24.56 | +2.16% | 1.90 | 1.61% |
| 2026-03-05 | 24.44 | 24.54 | 23.82 | 24.04 | -0.04% | 2.22 | 1.90% |
| 2026-03-04 | 24.43 | 24.76 | 23.91 | 24.05 | -2.28% | 2.31 | 1.97% |
| 2026-03-03 | 25.93 | 26.01 | 24.51 | 24.61 | -4.91% | 2.80 | 2.30% |
| 2026-03-02 | 26.65 | 26.82 | 25.56 | 25.88 | -3.50% | 2.99 | 2.37% |
| 2026-02-27 | 26.90 | 27.00 | 26.60 | 26.82 | -0.63% | 1.48 | 1.14% |
| 2026-02-26 | 27.36 | 27.52 | 26.75 | 26.99 | -1.35% | 2.24 | 1.72% |
| 2026-02-25 | 27.39 | 27.55 | 27.20 | 27.36 | +0.11% | 1.41 | 1.06% |
| 2026-02-24 | 27.58 | 27.67 | 27.30 | 27.33 | -0.04% | 1.22 | 0.92% |