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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.70 | 27.95 | 27.33 | 27.34 | -1.80% | 1.06 | 0.80% |
| 2026-02-12 | 27.76 | 28.17 | 27.71 | 27.84 | +0.29% | 1.06 | 0.78% |
| 2026-02-11 | 27.82 | 27.97 | 27.71 | 27.76 | -0.25% | 0.75 | 0.56% |
| 2026-02-10 | 27.98 | 28.04 | 27.70 | 27.83 | +0.11% | 0.97 | 0.72% |
| 2026-02-09 | 27.86 | 28.00 | 27.68 | 27.80 | +0.32% | 1.00 | 0.75% |
| 2026-02-06 | 27.52 | 28.05 | 27.52 | 27.71 | -0.11% | 1.29 | 0.96% |
| 2026-02-05 | 27.86 | 27.97 | 27.64 | 27.74 | -0.43% | 1.58 | 1.18% |
| 2026-02-04 | 27.68 | 27.94 | 27.45 | 27.86 | +0.36% | 1.29 | 0.96% |
| 2026-02-03 | 27.64 | 27.84 | 27.15 | 27.76 | +1.02% | 1.67 | 1.25% |
| 2026-02-02 | 28.45 | 28.67 | 27.46 | 27.48 | -3.58% | 1.76 | 1.30% |
| 2026-01-30 | 29.00 | 29.30 | 28.41 | 28.50 | -2.03% | 1.56 | 1.12% |
| 2026-01-29 | 28.98 | 29.48 | 28.71 | 29.09 | +0.28% | 1.43 | 1.01% |
| 2026-01-28 | 29.36 | 29.58 | 29.00 | 29.01 | -1.33% | 1.16 | 0.82% |
| 2026-01-27 | 29.99 | 29.99 | 28.81 | 29.40 | -2.00% | 1.54 | 1.09% |
| 2026-01-26 | 30.25 | 30.29 | 29.21 | 30.00 | -0.27% | 2.29 | 1.59% |
| 2026-01-23 | 29.97 | 30.26 | 29.83 | 30.08 | +0.87% | 1.74 | 1.20% |
| 2026-01-22 | 30.55 | 30.72 | 29.69 | 29.82 | -2.29% | 1.96 | 1.35% |
| 2026-01-21 | 30.37 | 30.80 | 30.30 | 30.52 | -0.20% | 1.42 | 0.96% |
| 2026-01-20 | 30.61 | 30.96 | 30.23 | 30.58 | +0.33% | 1.33 | 0.90% |
| 2026-01-19 | 30.40 | 31.20 | 30.30 | 30.48 | +0.10% | 1.62 | 1.08% |