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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.90 | 31.05 | 30.31 | 30.45 | -1.10% | 1.46 | 0.99% |
| 2026-01-15 | 30.79 | 31.14 | 30.53 | 30.79 | -0.58% | 1.73 | 1.16% |
| 2026-01-14 | 31.50 | 31.83 | 30.55 | 30.97 | -0.61% | 3.45 | 2.27% |
| 2026-01-13 | 31.00 | 32.01 | 30.93 | 31.16 | +1.33% | 3.09 | 2.03% |
| 2026-01-12 | 31.23 | 31.45 | 30.40 | 30.75 | -1.12% | 2.58 | 1.73% |
| 2026-01-09 | 30.43 | 31.14 | 30.35 | 31.10 | +2.43% | 2.19 | 1.46% |
| 2026-01-08 | 30.44 | 30.73 | 30.21 | 30.36 | -0.39% | 1.54 | 1.04% |
| 2026-01-07 | 30.18 | 30.79 | 29.98 | 30.48 | +0.92% | 1.99 | 1.35% |
| 2026-01-06 | 30.11 | 30.74 | 29.83 | 30.20 | +0.70% | 2.41 | 1.64% |
| 2026-01-05 | 28.43 | 30.20 | 28.33 | 29.99 | +6.14% | 3.85 | 2.67% |
| 2025-12-31 | 28.10 | 28.55 | 28.02 | 28.26 | +0.53% | 1.27 | 0.92% |
| 2025-12-30 | 28.14 | 28.46 | 28.02 | 28.11 | -0.11% | 1.31 | 0.95% |
| 2025-12-29 | 29.13 | 29.17 | 28.09 | 28.14 | -3.42% | 2.32 | 1.68% |
| 2025-12-26 | 29.60 | 29.62 | 28.96 | 29.13 | -1.52% | 1.31 | 0.92% |
| 2025-12-25 | 29.38 | 29.70 | 29.08 | 29.58 | +0.71% | 1.04 | 0.73% |
| 2025-12-24 | 29.16 | 29.62 | 29.05 | 29.37 | +0.24% | 1.65 | 1.16% |
| 2025-12-23 | 29.09 | 29.36 | 28.55 | 29.30 | +0.68% | 1.63 | 1.16% |
| 2025-12-22 | 29.14 | 29.52 | 28.89 | 29.10 | +0.31% | 1.34 | 0.94% |
| 2025-12-19 | 28.70 | 29.49 | 28.70 | 29.01 | +1.11% | 1.01 | 0.71% |
| 2025-12-18 | 28.83 | 29.13 | 28.63 | 28.70 | -0.79% | 0.90 | 0.64% |