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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.79 | 29.08 | 28.33 | 28.93 | +0.48% | 1.19 | 0.85% |
| 2025-12-16 | 29.45 | 29.51 | 28.62 | 28.79 | -2.47% | 1.33 | 0.95% |
| 2025-12-15 | 29.60 | 30.32 | 28.97 | 29.51 | -1.27% | 1.40 | 0.97% |
| 2025-12-12 | 29.71 | 29.95 | 29.56 | 29.89 | +0.94% | 1.79 | 1.24% |
| 2025-12-11 | 30.15 | 30.35 | 29.55 | 29.61 | -1.33% | 1.42 | 0.98% |
| 2025-12-10 | 29.99 | 30.25 | 29.78 | 30.01 | +0.10% | 0.83 | 0.57% |
| 2025-12-09 | 30.26 | 30.48 | 29.91 | 29.98 | -0.92% | 0.81 | 0.55% |
| 2025-12-08 | 30.31 | 30.77 | 29.97 | 30.26 | +0.07% | 1.18 | 0.80% |
| 2025-12-05 | 30.71 | 30.71 | 29.49 | 30.24 | -1.49% | 2.04 | 1.40% |
| 2025-12-04 | 30.70 | 30.98 | 30.39 | 30.70 | +0.13% | 1.01 | 0.68% |
| 2025-12-03 | 30.83 | 31.13 | 30.35 | 30.66 | -0.55% | 0.83 | 0.55% |
| 2025-12-02 | 31.35 | 31.54 | 30.79 | 30.83 | -1.93% | 0.83 | 0.55% |
| 2025-12-01 | 31.35 | 31.53 | 30.93 | 31.44 | +0.16% | 1.14 | 0.75% |
| 2025-11-28 | 30.97 | 31.53 | 30.75 | 31.39 | +1.68% | 1.08 | 0.71% |
| 2025-11-27 | 31.10 | 31.39 | 30.84 | 30.87 | -1.02% | 1.09 | 0.72% |
| 2025-11-26 | 31.11 | 31.90 | 30.94 | 31.19 | +0.61% | 1.38 | 0.90% |
| 2025-11-25 | 30.82 | 31.45 | 30.56 | 31.00 | +1.30% | 1.42 | 0.94% |
| 2025-11-24 | 30.24 | 30.83 | 30.00 | 30.60 | +2.33% | 1.87 | 1.26% |
| 2025-11-21 | 31.26 | 31.76 | 29.83 | 29.90 | -5.00% | 2.16 | 1.46% |
| 2025-11-20 | 31.63 | 31.90 | 31.30 | 31.48 | +0.03% | 0.89 | 0.58% |